Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 1905.TW stock page

Chung Hwa Pulp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.000	13.150	12.800	12.850	12.850	1,513,336
2026-10-19	13.050	13.200	12.800	13.150	13.150	1,981,048
2026-10-16	13.150	13.250	13.050	13.200	13.200	2,227,243
2026-10-15	13.050	13.300	13.000	13.100	13.100	3,488,856
2026-10-14	12.850	13.150	12.850	13.100	13.100	2,250,593
2026-10-13	12.750	12.900	12.700	12.800	12.800	1,590,200
2026-10-12	12.800	12.950	12.800	12.800	12.800	1,319,420
2026-10-08	12.900	12.900	12.750	12.800	12.800	1,041,600
2026-10-07	12.700	12.950	12.650	12.900	12.900	1,791,255
2026-10-06	12.750	12.800	12.600	12.650	12.650	1,419,556
2026-10-05	12.950	12.950	12.700	12.700	12.700	1,760,800
2026-10-02	12.800	12.900	12.700	12.850	12.850	1,185,195
2026-10-01	13.100	13.100	12.650	12.800	12.800	4,195,676
2026-09-30	12.950	13.150	12.900	13.050	13.050	2,096,078
2026-09-29	13.200	13.300	12.800	12.850	12.850	3,099,192
2026-09-24	13.100	13.200	13.000	13.100	13.100	957,196
2026-09-23	13.200	13.300	13.100	13.100	13.100	1,344,194
2026-09-22	13.250	13.250	13.050	13.150	13.150	2,054,683
2026-09-21	13.300	13.300	13.150	13.200	13.200	1,078,107

Page 1 of 1 · 19 trading days

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.