Chung Hwa Pulp Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 16.200 | 16.500 | 16.000 | 16.050 | 16.050 | 627,423 |
| 2025-02-04 | 16.150 | 16.300 | 16.000 | 16.000 | 16.000 | 603,496 |
| 2025-02-03 | 16.350 | 16.350 | 15.900 | 16.200 | 16.200 | 1,009,065 |
| 2025-01-22 | 16.650 | 16.650 | 16.250 | 16.350 | 16.350 | 969,484 |
| 2025-01-21 | 16.600 | 16.800 | 16.400 | 16.400 | 16.400 | 592,828 |
| 2025-01-20 | 16.650 | 16.650 | 16.300 | 16.600 | 16.600 | 644,475 |
| 2025-01-17 | 16.200 | 16.450 | 16.100 | 16.450 | 16.450 | 950,595 |
| 2025-01-16 | 16.300 | 16.350 | 16.050 | 16.200 | 16.200 | 1,022,582 |
| 2025-01-15 | 15.850 | 16.250 | 15.850 | 16.000 | 16.000 | 872,867 |
| 2025-01-14 | 15.600 | 16.000 | 15.550 | 16.000 | 16.000 | 916,059 |
| 2025-01-13 | 15.700 | 15.700 | 15.200 | 15.600 | 15.600 | 1,405,346 |
| 2025-01-10 | 15.600 | 15.800 | 15.500 | 15.800 | 15.800 | 1,167,985 |
| 2025-01-09 | 16.300 | 16.300 | 15.500 | 15.750 | 15.750 | 1,363,911 |
| 2025-01-08 | 16.250 | 16.450 | 16.100 | 16.350 | 16.350 | 419,165 |
| 2025-01-07 | 16.500 | 16.700 | 16.250 | 16.300 | 16.300 | 689,548 |
| 2025-01-06 | 16.350 | 16.700 | 16.250 | 16.600 | 16.600 | 825,256 |
| 2025-01-03 | 16.450 | 16.650 | 16.300 | 16.350 | 16.350 | 755,163 |
| 2025-01-02 | 16.400 | 16.600 | 16.250 | 16.400 | 16.400 | 688,287 |
| 2024-12-31 | 16.450 | 16.550 | 16.300 | 16.550 | 16.550 | 473,896 |
| 2024-12-30 | 16.750 | 16.800 | 16.500 | 16.600 | 16.600 | 389,714 |
| 2024-12-27 | 16.800 | 16.850 | 16.750 | 16.750 | 16.750 | 333,242 |
| 2024-12-26 | 16.800 | 17.050 | 16.800 | 16.850 | 16.850 | 648,884 |
| 2024-12-25 | 16.850 | 16.850 | 16.650 | 16.700 | 16.700 | 375,175 |
| 2024-12-24 | 16.600 | 16.850 | 16.550 | 16.700 | 16.700 | 510,356 |
| 2024-12-23 | 16.250 | 16.550 | 16.200 | 16.550 | 16.550 | 890,027 |
| 2024-12-20 | 16.250 | 16.350 | 16.050 | 16.050 | 16.050 | 1,122,487 |
| 2024-12-19 | 16.550 | 16.600 | 16.250 | 16.450 | 16.450 | 1,446,873 |
| 2024-12-18 | 16.700 | 16.850 | 16.500 | 16.850 | 16.850 | 672,050 |
| 2024-12-17 | 16.700 | 16.950 | 16.700 | 16.800 | 16.800 | 661,412 |
| 2024-12-16 | 17.250 | 17.300 | 16.700 | 16.700 | 16.700 | 1,475,116 |
| 2024-12-13 | 17.700 | 17.700 | 17.200 | 17.200 | 17.200 | 1,199,674 |
| 2024-12-12 | 17.800 | 17.900 | 17.700 | 17.700 | 17.700 | 347,548 |
| 2024-12-11 | 17.850 | 17.950 | 17.700 | 17.700 | 17.700 | 551,212 |
| 2024-12-10 | 17.800 | 18.200 | 17.800 | 17.850 | 17.850 | 568,602 |
| 2024-12-09 | 17.900 | 17.900 | 17.750 | 17.800 | 17.800 | 687,614 |
| 2024-12-06 | 17.950 | 18.050 | 17.900 | 17.900 | 17.900 | 352,852 |
| 2024-12-05 | 18.150 | 18.200 | 17.900 | 17.950 | 17.950 | 737,237 |
| 2024-12-04 | 18.300 | 18.300 | 18.100 | 18.150 | 18.150 | 406,552 |
| 2024-12-03 | 18.000 | 18.350 | 18.000 | 18.350 | 18.350 | 921,713 |
| 2024-12-02 | 17.850 | 17.950 | 17.850 | 17.900 | 17.900 | 310,953 |
| 2024-11-29 | 17.800 | 17.900 | 17.650 | 17.850 | 17.850 | 571,530 |
| 2024-11-28 | 18.050 | 18.050 | 17.750 | 17.950 | 17.950 | 516,149 |
| 2024-11-27 | 18.400 | 18.400 | 18.000 | 18.050 | 18.050 | 767,516 |
| 2024-11-26 | 18.500 | 18.650 | 18.300 | 18.400 | 18.400 | 544,225 |
| 2024-11-25 | 18.300 | 18.500 | 18.200 | 18.500 | 18.500 | 1,132,730 |
| 2024-11-22 | 18.050 | 18.250 | 18.050 | 18.200 | 18.200 | 997,947 |
| 2024-11-21 | 17.900 | 18.050 | 17.850 | 17.950 | 17.950 | 478,918 |
| 2024-11-20 | 17.950 | 18.100 | 17.850 | 17.950 | 17.950 | 773,227 |
| 2024-11-19 | 17.950 | 18.150 | 17.800 | 18.050 | 18.050 | 615,639 |
| 2024-11-18 | 18.050 | 18.100 | 17.850 | 17.900 | 17.900 | 661,573 |
| 2024-11-15 | 17.500 | 18.100 | 17.500 | 18.050 | 18.050 | 1,167,518 |
| 2024-11-14 | 18.000 | 18.050 | 17.550 | 17.550 | 17.550 | 1,193,707 |
| 2024-11-13 | 18.000 | 18.050 | 17.800 | 17.900 | 17.900 | 852,498 |
| 2024-11-12 | 18.200 | 18.250 | 17.900 | 18.000 | 18.000 | 2,471,393 |
| 2024-11-11 | 18.550 | 18.550 | 18.250 | 18.500 | 18.500 | 711,008 |
| 2024-11-08 | 18.800 | 18.900 | 18.400 | 18.550 | 18.550 | 1,015,722 |
| 2024-11-07 | 18.500 | 18.900 | 18.500 | 18.700 | 18.700 | 787,057 |
| 2024-11-06 | 18.750 | 18.850 | 18.600 | 18.650 | 18.650 | 412,755 |
| 2024-11-05 | 18.700 | 18.800 | 18.650 | 18.700 | 18.700 | 365,591 |
| 2024-11-04 | 18.800 | 18.800 | 18.550 | 18.700 | 18.700 | 499,566 |
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.