Chung Hwa Pulp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	18.400	18.850	18.050	18.850	18.850	1,300,040
2024-10-30	18.900	18.950	18.550	18.550	18.550	971,561
2024-10-29	19.100	19.100	18.650	18.750	18.750	1,685,794
2024-10-28	19.100	19.100	18.900	19.100	19.100	937,587
2024-10-25	19.100	19.250	19.000	19.050	19.050	767,407
2024-10-24	19.100	19.400	19.000	19.050	19.050	1,063,299
2024-10-23	19.400	19.400	19.100	19.100	19.100	1,308,421
2024-10-22	19.350	19.700	19.350	19.400	19.400	2,139,279
2024-10-21	19.300	19.300	19.050	19.200	19.200	832,523
2024-10-18	19.250	19.350	19.100	19.250	19.250	800,535
2024-10-17	19.000	19.300	18.900	19.250	19.250	726,557
2024-10-16	19.100	19.200	18.900	18.950	18.950	1,908,686
2024-10-15	19.350	19.400	19.050	19.100	19.100	1,584,563
2024-10-14	19.450	19.500	19.250	19.350	19.350	884,863
2024-10-11	19.500	19.700	19.300	19.300	19.300	1,054,339
2024-10-09	20.300	20.300	19.500	19.500	19.500	2,945,409
2024-10-08	21.000	21.200	20.250	20.300	20.300	2,447,308
2024-10-07	21.400	21.400	20.800	20.950	20.950	1,438,926
2024-10-04	21.150	21.200	20.650	21.000	21.000	1,976,677
2024-10-01	21.700	21.700	21.050	21.100	21.100	3,202,357
2024-09-30	22.100	22.250	21.600	21.700	21.700	5,101,212
2024-09-27	21.200	22.250	21.000	22.000	22.000	9,617,701
2024-09-26	20.600	21.250	20.600	21.000	21.000	4,245,426
2024-09-25	20.350	20.700	20.300	20.400	20.400	1,694,858
2024-09-24	20.350	20.550	20.050	20.300	20.300	1,182,130
2024-09-23	20.500	20.650	20.300	20.350	20.350	975,196
2024-09-20	20.800	20.900	20.300	20.300	20.300	1,965,508
2024-09-19	20.650	20.800	20.350	20.700	20.700	1,604,875
2024-09-18	21.150	21.200	20.550	20.550	20.550	3,802,981
2024-09-16	20.100	21.200	20.100	21.050	21.050	6,446,312
2024-09-13	19.300	20.350	19.300	20.000	20.000	2,727,051
2024-09-12	19.250	19.400	18.950	19.350	19.350	1,033,775
2024-09-11	19.050	19.350	19.000	19.000	19.000	1,072,276
2024-09-10	18.550	18.900	18.500	18.900	18.900	1,740,597
2024-09-09	18.250	18.450	18.050	18.350	18.350	1,338,822
2024-09-06	18.600	18.650	18.250	18.600	18.600	1,062,783
2024-09-05	18.800	19.150	18.500	18.600	18.600	2,109,236
2024-09-04	19.150	19.150	18.300	18.650	18.650	3,154,907
2024-09-03	19.500	20.000	19.350	19.550	19.550	2,244,387
2024-09-02	19.500	19.700	19.250	19.300	19.300	1,754,556
2024-08-30	19.050	19.400	19.000	19.400	19.400	1,985,373
2024-08-29	19.050	19.100	18.900	19.000	19.000	771,384
2024-08-28	19.200	19.200	18.950	19.050	19.050	956,059
2024-08-27	19.150	19.250	19.000	19.100	19.100	833,538
2024-08-26	19.150	19.450	19.050	19.250	19.250	1,939,869
2024-08-23	19.150	19.150	18.900	19.000	19.000	744,218
2024-08-22	19.200	19.250	19.050	19.150	19.150	996,215
2024-08-21	19.000	19.300	18.800	19.100	19.100	1,589,504
2024-08-20	19.100	19.150	18.900	19.000	19.000	948,010
2024-08-19	19.000	19.100	18.850	18.900	18.900	688,160
2024-08-16	19.150	19.250	18.950	18.950	18.950	1,007,433
2024-08-15	19.100	19.100	18.900	19.000	19.000	1,022,798
2024-08-14	19.000	19.300	18.950	19.000	19.000	1,302,111
2024-08-13	19.200	19.200	19.050	19.100	19.100	746,005
2024-08-12	18.950	19.300	18.950	19.200	19.200	1,516,526
2024-08-09	18.700	19.100	18.700	18.750	18.750	1,956,222
2024-08-08	18.450	18.800	18.400	18.550	18.550	1,504,379
2024-08-07	18.100	19.150	18.100	18.950	18.950	2,211,357
2024-08-06	18.550	18.800	17.200	18.250	18.250	3,746,157
2024-08-05	19.600	19.650	18.000	18.100	18.100	5,959,714

← NewerPage 9 of 21 · 1,221 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.