Chung Hwa Pulp Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 13.900 | 14.150 | 13.650 | 13.950 | 13.950 | 1,409,323 |
| 2025-05-05 | 13.400 | 14.650 | 13.400 | 13.850 | 13.850 | 7,014,258 |
| 2025-05-02 | 12.850 | 13.500 | 12.800 | 13.350 | 13.350 | 1,529,125 |
| 2025-04-30 | 13.050 | 13.200 | 12.700 | 12.750 | 12.750 | 844,792 |
| 2025-04-29 | 13.000 | 13.150 | 12.900 | 13.150 | 13.150 | 497,023 |
| 2025-04-28 | 12.950 | 13.050 | 12.900 | 13.000 | 13.000 | 510,941 |
| 2025-04-25 | 13.100 | 13.150 | 12.850 | 12.850 | 12.850 | 591,158 |
| 2025-04-24 | 13.000 | 13.050 | 12.750 | 13.000 | 13.000 | 841,799 |
| 2025-04-23 | 12.650 | 13.000 | 12.650 | 13.000 | 13.000 | 788,102 |
| 2025-04-22 | 12.500 | 12.600 | 12.250 | 12.400 | 12.400 | 790,885 |
| 2025-04-21 | 13.000 | 13.000 | 12.500 | 12.500 | 12.500 | 715,694 |
| 2025-04-18 | 13.050 | 13.100 | 12.900 | 13.000 | 13.000 | 415,222 |
| 2025-04-17 | 13.050 | 13.150 | 12.900 | 13.050 | 13.050 | 539,943 |
| 2025-04-16 | 13.450 | 13.550 | 13.200 | 13.250 | 13.250 | 715,127 |
| 2025-04-15 | 13.100 | 13.650 | 13.100 | 13.650 | 13.650 | 1,130,903 |
| 2025-04-14 | 13.200 | 13.450 | 13.050 | 13.050 | 13.050 | 1,366,593 |
| 2025-04-11 | 12.700 | 13.150 | 12.350 | 13.100 | 13.100 | 1,633,674 |
| 2025-04-10 | 12.850 | 12.850 | 12.700 | 12.850 | 12.850 | 1,238,405 |
| 2025-04-09 | 12.800 | 12.850 | 11.700 | 11.700 | 11.700 | 4,245,437 |
| 2025-04-08 | 12.600 | 13.300 | 12.600 | 12.950 | 12.950 | 4,626,414 |
| 2025-04-07 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 420,553 |
| 2025-04-02 | 15.050 | 15.550 | 14.850 | 15.550 | 15.550 | 1,298,828 |
| 2025-04-01 | 14.900 | 15.200 | 14.900 | 15.050 | 15.050 | 1,058,198 |
| 2025-03-31 | 15.200 | 15.200 | 14.850 | 15.000 | 15.000 | 1,997,960 |
| 2025-03-28 | 15.800 | 15.800 | 15.250 | 15.350 | 15.350 | 1,685,850 |
| 2025-03-27 | 16.150 | 16.150 | 15.800 | 15.800 | 15.800 | 1,120,373 |
| 2025-03-26 | 16.100 | 16.200 | 16.050 | 16.150 | 16.150 | 412,905 |
| 2025-03-25 | 16.300 | 16.350 | 16.000 | 16.050 | 16.050 | 1,165,994 |
| 2025-03-24 | 16.500 | 16.500 | 16.200 | 16.200 | 16.200 | 750,295 |
| 2025-03-21 | 16.750 | 16.750 | 16.350 | 16.550 | 16.550 | 1,264,602 |
| 2025-03-20 | 16.900 | 16.900 | 16.700 | 16.750 | 16.750 | 800,191 |
| 2025-03-19 | 16.800 | 17.250 | 16.700 | 16.800 | 16.800 | 1,429,698 |
| 2025-03-18 | 17.000 | 17.050 | 16.800 | 16.800 | 16.800 | 984,205 |
| 2025-03-17 | 16.700 | 16.950 | 16.700 | 16.900 | 16.900 | 659,514 |
| 2025-03-14 | 16.600 | 16.850 | 16.500 | 16.800 | 16.800 | 1,048,461 |
| 2025-03-13 | 16.750 | 16.850 | 16.400 | 16.450 | 16.450 | 1,187,023 |
| 2025-03-12 | 16.750 | 16.900 | 16.650 | 16.650 | 16.650 | 707,116 |
| 2025-03-11 | 16.900 | 16.950 | 16.450 | 16.850 | 16.850 | 1,613,428 |
| 2025-03-10 | 16.650 | 17.250 | 16.550 | 17.250 | 17.250 | 1,277,086 |
| 2025-03-07 | 16.800 | 16.900 | 16.600 | 16.600 | 16.600 | 562,951 |
| 2025-03-06 | 16.950 | 17.100 | 16.750 | 16.800 | 16.800 | 645,981 |
| 2025-03-05 | 16.750 | 16.950 | 16.600 | 16.950 | 16.950 | 833,048 |
| 2025-03-04 | 16.700 | 16.900 | 16.350 | 16.900 | 16.900 | 724,892 |
| 2025-03-03 | 17.050 | 17.050 | 16.800 | 16.900 | 16.900 | 823,526 |
| 2025-02-27 | 17.050 | 17.350 | 17.050 | 17.050 | 17.050 | 1,158,107 |
| 2025-02-26 | 17.100 | 17.200 | 17.050 | 17.050 | 17.050 | 657,331 |
| 2025-02-25 | 17.100 | 17.200 | 17.000 | 17.150 | 17.150 | 778,403 |
| 2025-02-24 | 17.150 | 17.350 | 17.050 | 17.150 | 17.150 | 653,716 |
| 2025-02-21 | 17.200 | 17.300 | 17.100 | 17.250 | 17.250 | 834,133 |
| 2025-02-20 | 17.200 | 17.300 | 17.050 | 17.200 | 17.200 | 873,958 |
| 2025-02-19 | 17.050 | 17.300 | 17.000 | 17.200 | 17.200 | 924,505 |
| 2025-02-18 | 17.400 | 17.550 | 17.050 | 17.050 | 17.050 | 1,203,028 |
| 2025-02-17 | 17.400 | 18.000 | 17.300 | 17.300 | 17.300 | 4,593,537 |
| 2025-02-14 | 16.900 | 17.050 | 16.650 | 17.050 | 17.050 | 1,556,401 |
| 2025-02-13 | 16.200 | 16.900 | 16.200 | 16.850 | 16.850 | 1,968,221 |
| 2025-02-12 | 16.150 | 16.300 | 16.100 | 16.150 | 16.150 | 409,479 |
| 2025-02-11 | 16.200 | 16.400 | 16.100 | 16.150 | 16.150 | 476,558 |
| 2025-02-10 | 16.100 | 16.300 | 16.000 | 16.200 | 16.200 | 815,803 |
| 2025-02-07 | 16.450 | 16.450 | 16.100 | 16.100 | 16.100 | 519,701 |
| 2025-02-06 | 16.050 | 16.400 | 16.050 | 16.400 | 16.400 | 815,542 |
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.