Chung Hwa Pulp Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.400	13.500	12.350	13.250	13.250	8,847,723
2025-10-22	12.250	12.400	12.250	12.350	12.350	760,025
2025-10-21	12.550	12.550	12.250	12.250	12.250	916,238
2025-10-20	12.450	12.650	12.300	12.450	12.450	1,925,073
2025-10-17	11.950	12.550	11.950	12.300	12.300	2,978,380
2025-10-16	11.850	12.000	11.800	11.950	11.950	1,035,070
2025-10-15	11.700	11.900	11.650	11.750	11.750	1,309,412
2025-10-14	11.600	11.800	11.600	11.650	11.650	897,542
2025-10-13	11.450	11.650	11.250	11.500	11.500	1,474,808
2025-10-09	11.600	11.800	11.600	11.650	11.650	1,270,159
2025-10-08	11.600	11.600	11.500	11.550	11.550	770,715
2025-10-07	11.650	11.700	11.450	11.550	11.550	1,922,815
2025-10-03	11.900	11.900	11.600	11.650	11.650	1,659,756
2025-10-02	11.950	12.000	11.750	11.800	11.800	1,404,375
2025-10-01	12.050	12.050	11.900	11.950	11.950	713,753
2025-09-30	12.150	12.150	11.900	12.000	12.000	887,183
2025-09-29	12.000	12.000	12.000	12.000	12.000	0
2025-09-26	12.350	12.350	12.000	12.000	12.000	1,592,591
2025-09-25	12.200	12.550	12.150	12.350	12.350	1,752,627
2025-09-24	12.200	12.250	12.050	12.100	12.100	1,127,977
2025-09-23	12.350	12.500	12.100	12.200	12.200	2,142,223
2025-09-22	12.300	12.550	12.300	12.500	12.500	1,449,231
2025-09-19	12.250	12.300	12.100	12.200	12.200	1,257,009
2025-09-18	12.400	12.450	12.200	12.250	12.250	944,646
2025-09-17	12.350	12.550	12.200	12.300	12.300	1,381,503
2025-09-16	12.400	12.400	12.200	12.250	12.250	799,930
2025-09-15	12.350	12.450	12.250	12.350	12.350	691,414
2025-09-12	12.550	12.550	12.200	12.300	12.300	1,158,337
2025-09-11	12.600	12.700	12.300	12.450	12.450	2,466,859
2025-09-10	12.600	12.700	12.500	12.600	12.600	2,369,250
2025-09-09	12.600	12.700	12.250	12.350	12.350	1,366,330
2025-09-08	12.300	12.550	12.200	12.500	12.500	2,037,805
2025-09-05	12.450	12.450	12.150	12.300	12.300	1,018,342
2025-09-04	11.950	12.350	11.900	12.350	12.350	1,995,133
2025-09-03	11.900	12.050	11.850	11.900	11.900	956,281
2025-09-02	12.150	12.250	11.850	11.900	11.900	1,650,615
2025-09-01	12.300	12.400	12.050	12.150	12.150	1,091,297
2025-08-29	12.200	12.300	12.050	12.150	12.150	1,232,096
2025-08-28	12.300	12.300	12.150	12.200	12.200	1,163,039
2025-08-27	12.150	12.850	12.100	12.250	12.250	5,131,282
2025-08-26	11.800	12.150	11.700	12.150	12.150	9,234,955
2025-08-25	11.900	12.000	11.750	11.800	11.800	2,075,208
2025-08-22	11.900	12.000	11.700	11.750	11.750	2,115,610
2025-08-21	11.750	12.000	11.700	11.950	11.950	2,002,933
2025-08-20	12.100	12.100	11.650	11.750	11.750	2,769,136
2025-08-19	12.250	12.250	12.000	12.050	12.050	1,746,145
2025-08-18	12.150	12.500	12.150	12.250	12.250	2,380,766
2025-08-15	12.100	12.200	11.850	12.150	12.150	2,568,839
2025-08-14	12.150	12.300	12.050	12.050	12.050	2,011,723
2025-08-13	12.400	12.500	12.100	12.150	12.150	1,935,586
2025-08-12	12.500	12.500	12.200	12.300	12.300	1,485,091
2025-08-11	12.300	12.550	12.200	12.500	12.500	1,318,386
2025-08-08	12.300	12.500	12.250	12.250	12.250	912,353
2025-08-07	12.600	12.700	12.350	12.400	12.400	1,311,625
2025-08-06	12.050	12.650	12.050	12.600	12.600	2,704,235
2025-08-05	12.000	12.150	11.950	12.050	12.050	989,472
2025-08-04	12.000	12.150	11.600	12.100	12.100	942,350
2025-08-01	12.250	12.250	12.250	12.250	12.250	933,901
2025-07-31	12.300	12.350	12.100	12.250	12.250	894,443
2025-07-30	12.250	12.450	12.100	12.400	12.400	762,170

← NewerPage 5 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.3000 TWD
2022-07-14	0.4059 TWD
2019-07-18	0.3500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.