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
2026-09-18	13.500	13.500	13.250	13.250	13.250	1,559,001
2026-09-17	13.100	13.500	13.100	13.500	13.500	1,812,145
2026-09-16	13.100	13.200	13.050	13.100	13.100	1,486,000
2026-09-15	13.200	13.250	12.950	13.050	13.050	1,345,310
2026-09-14	13.150	13.250	13.100	13.150	13.150	1,133,342
2026-09-11	13.200	13.250	13.100	13.200	13.200	1,277,000
2026-09-10	13.250	13.550	13.250	13.300	13.300	1,505,400
2026-09-09	13.150	13.450	13.100	13.450	13.450	1,155,922
2026-09-08	13.250	13.300	13.150	13.200	13.200	1,139,000
2026-09-07	13.600	13.600	13.200	13.200	13.200	1,581,289
2026-09-04	13.900	13.900	13.350	13.500	13.500	1,503,453
2026-09-03	13.900	14.100	13.650	13.650	13.650	2,572,270
2026-09-02	13.650	13.900	13.600	13.850	13.850	1,377,747
2026-09-01	13.650	13.900	13.650	13.700	13.700	1,880,835
2026-08-31	13.650	13.800	13.500	13.700	13.700	1,985,240
2026-08-28	13.550	13.750	13.500	13.700	13.700	1,795,303
2026-08-27	13.550	13.800	13.500	13.500	13.500	1,609,663
2026-08-26	13.550	13.650	13.450	13.550	13.550	1,193,103
2026-08-25	13.400	13.600	13.200	13.550	13.550	857,536
2026-08-24	13.600	13.750	13.350	13.400	13.400	1,173,387
2026-08-21	13.500	13.700	13.400	13.650	13.650	1,396,626
2026-08-20	13.250	13.650	13.250	13.500	13.500	1,634,156
2026-08-19	13.150	13.300	13.000	13.200	13.200	2,141,116
2026-08-18	13.400	13.450	13.150	13.200	13.200	1,180,694
2026-08-17	13.550	13.600	13.400	13.450	13.450	1,922,482
2026-08-14	13.450	13.700	13.300	13.700	13.700	2,091,670
2026-08-13	13.700	13.700	13.450	13.450	13.450	1,663,868
2026-08-12	13.500	14.000	13.450	13.750	13.750	2,897,006
2026-08-11	13.450	13.450	13.150	13.400	13.400	1,533,187
2026-08-10	13.300	13.550	13.250	13.450	13.450	1,704,537
2026-08-07	13.450	13.500	13.200	13.250	13.250	1,643,391
2026-08-06	13.100	13.500	13.000	13.500	13.500	1,879,938
2026-08-05	13.300	13.400	13.200	13.200	13.200	1,724,809
2026-08-04	12.700	13.250	12.650	13.150	13.150	2,516,652
2026-08-03	12.550	12.950	12.450	12.800	12.800	2,133,937
2026-07-31	12.750	12.900	12.650	12.650	12.650	2,751,564
2026-07-30	12.900	12.900	12.400	12.500	12.500	2,411,155
2026-07-29	13.100	13.200	12.450	12.800	12.800	4,421,347
2026-07-28	13.400	13.400	13.000	13.000	13.000	2,719,805
2026-07-27	14.000	14.000	13.350	13.500	13.500	2,315,303
2026-07-24	14.100	14.100	13.850	13.850	13.850	1,481,875

Page 1 of 21 · 1,220 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.