Chung Hwa Pulp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	12.250	12.450	12.100	12.400	12.400	762,170
2025-07-29	12.500	12.650	12.250	12.250	12.250	1,357,398
2025-07-28	12.750	12.850	12.400	12.500	12.500	2,012,648
2025-07-25	12.150	13.300	12.150	12.650	12.650	5,426,344
2025-07-24	12.200	12.500	11.900	12.250	12.250	2,249,414
2025-07-23	11.950	12.150	11.850	12.100	12.100	1,177,301
2025-07-22	11.850	11.950	11.650	11.850	11.850	896,204
2025-07-21	11.850	11.900	11.650	11.750	11.750	621,400
2025-07-18	11.600	12.150	11.600	11.750	11.750	2,430,587
2025-07-17	11.350	11.650	11.300	11.500	11.500	1,168,438
2025-07-16	11.250	11.350	11.150	11.250	11.250	927,300
2025-07-15	11.350	11.550	11.300	11.350	11.350	722,294
2025-07-14	11.550	11.550	11.300	11.500	11.500	1,156,934
2025-07-11	11.550	11.800	11.550	11.600	11.600	726,040
2025-07-10	11.700	11.850	11.600	11.650	11.650	311,109
2025-07-09	11.800	11.900	11.700	11.800	11.800	457,001
2025-07-08	12.000	12.000	11.700	11.800	11.800	504,042
2025-07-07	11.900	12.050	11.800	12.000	12.000	305,510
2025-07-04	12.200	12.250	11.950	12.000	12.000	405,155
2025-07-03	12.000	12.350	12.000	12.150	12.150	571,280
2025-07-02	12.050	12.100	12.000	12.100	12.100	308,099
2025-07-01	12.000	12.200	12.000	12.050	12.050	694,150
2025-06-30	12.100	12.100	11.700	12.000	12.000	742,730
2025-06-27	11.800	12.150	11.800	11.950	11.950	895,154
2025-06-26	11.600	12.100	11.600	11.900	11.900	1,431,211
2025-06-25	11.600	11.650	11.500	11.600	11.600	507,009
2025-06-24	11.400	11.650	11.300	11.550	11.550	1,039,441
2025-06-23	11.500	11.500	11.000	11.200	11.200	1,445,000
2025-06-20	11.700	11.700	11.350	11.550	11.550	2,934,771
2025-06-19	12.050	12.100	11.750	11.800	11.800	1,137,090
2025-06-18	12.000	12.250	12.000	12.150	12.150	905,763
2025-06-17	12.000	12.050	11.850	12.000	12.000	629,353
2025-06-16	11.800	12.000	11.700	12.000	12.000	918,000
2025-06-13	12.000	12.000	11.650	11.950	11.950	1,716,388
2025-06-12	12.200	12.250	12.050	12.100	12.100	821,163
2025-06-11	12.350	12.350	12.100	12.200	12.200	821,050
2025-06-10	12.350	12.650	12.300	12.350	12.350	715,000
2025-06-09	12.650	12.650	12.250	12.300	12.300	615,010
2025-06-06	12.450	12.550	12.400	12.450	12.450	317,244
2025-06-05	12.450	12.550	12.300	12.450	12.450	513,096
2025-06-04	12.350	12.650	12.350	12.400	12.400	1,054,012
2025-06-03	12.600	12.600	12.250	12.300	12.300	988,783
2025-06-02	12.850	12.850	12.450	12.500	12.500	1,153,011
2025-05-29	13.550	13.550	12.900	12.950	12.950	1,223,343
2025-05-28	13.700	13.750	13.350	13.350	13.350	821,175
2025-05-27	13.850	14.100	13.500	13.600	13.600	1,167,455
2025-05-26	13.950	14.000	13.700	13.850	13.850	686,931
2025-05-23	13.850	13.950	13.800	13.900	13.900	436,533
2025-05-22	14.000	14.000	13.800	13.950	13.950	529,526
2025-05-21	13.900	14.100	13.800	14.100	14.100	628,199
2025-05-20	14.250	14.250	13.800	13.850	13.850	1,137,374
2025-05-19	14.250	14.350	14.050	14.200	14.200	1,459,400
2025-05-16	13.800	14.800	13.800	14.350	14.350	4,443,455
2025-05-15	13.950	13.950	13.750	13.750	13.750	656,829
2025-05-14	13.850	14.100	13.850	14.000	14.000	1,030,018
2025-05-13	14.000	14.000	13.800	13.850	13.850	754,137
2025-05-12	14.050	14.150	13.800	13.900	13.900	624,650
2025-05-09	13.650	13.950	13.600	13.800	13.800	777,321
2025-05-08	14.150	14.200	13.650	13.750	13.750	918,053
2025-05-07	13.950	14.200	13.850	14.000	14.000	1,015,300

← NewerPage 6 of 21 · 1,217 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.