Chuwa Wool Industry Co Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	24.650	25.000	24.450	24.750	24.750	15,101
2024-01-26	24.650	24.700	24.100	24.450	24.450	42,225
2024-01-25	24.700	24.700	24.250	24.250	24.250	4,002
2024-01-24	24.500	25.000	24.100	24.250	24.250	21,090
2024-01-23	24.100	24.250	24.000	24.150	24.150	50,349
2024-01-22	24.200	24.200	24.100	24.100	24.100	7,030
2024-01-19	24.100	24.650	23.300	24.200	24.200	46,300
2024-01-18	24.300	24.300	24.200	24.200	24.200	9,350
2024-01-17	24.100	25.150	24.050	24.350	24.350	63,058
2024-01-16	24.500	25.000	24.300	24.450	24.450	46,000
2024-01-15	24.950	25.150	24.600	24.750	24.750	31,100
2024-01-12	24.850	25.000	24.800	24.800	24.800	30,132
2024-01-11	24.500	24.700	24.250	24.600	24.600	12,014
2024-01-10	24.200	24.200	23.900	24.050	24.050	40,413
2024-01-09	25.300	25.300	24.400	24.400	24.400	18,255
2024-01-08	24.500	26.300	24.500	24.900	24.900	109,294
2024-01-05	24.300	24.450	24.200	24.300	24.300	10,000
2024-01-04	24.400	24.450	24.050	24.300	24.300	22,000
2024-01-03	24.000	24.400	24.000	24.300	24.300	26,093
2024-01-02	24.600	24.600	24.050	24.050	24.050	6,316
2023-12-29	24.200	24.550	24.100	24.200	24.200	14,357
2023-12-28	24.350	24.400	24.150	24.400	24.400	34,289
2023-12-27	24.500	24.500	24.000	24.400	24.400	26,434
2023-12-26	24.600	24.600	24.150	24.550	24.550	18,000
2023-12-25	24.550	24.550	24.150	24.350	24.350	35,486
2023-12-22	24.650	24.650	24.300	24.350	24.350	28,159
2023-12-21	24.250	24.550	24.200	24.400	24.400	47,353
2023-12-20	24.450	24.450	24.150	24.300	24.300	19,300
2023-12-19	24.800	24.800	24.050	24.050	24.050	155,720
2023-12-18	23.850	25.950	23.850	24.800	24.800	707,120
2023-12-15	23.700	23.700	23.300	23.600	23.600	13,029
2023-12-14	23.450	23.450	23.250	23.400	23.400	14,660
2023-12-13	23.200	23.300	23.200	23.250	23.250	7,307
2023-12-12	23.300	23.350	23.200	23.350	23.350	33,278
2023-12-11	23.150	23.500	23.150	23.150	23.150	17,000
2023-12-08	22.900	23.100	22.900	23.100	23.100	42,000
2023-12-07	22.900	22.900	22.900	22.900	22.900	4,000
2023-12-06	22.600	22.900	22.600	22.900	22.900	15,251
2023-12-05	22.600	23.050	22.600	22.750	22.750	13,010
2023-12-04	22.800	23.000	22.800	22.800	22.800	7,030
2023-12-01	22.800	22.800	22.800	22.800	22.800	2,216
2023-11-30	22.900	23.000	22.900	22.950	22.950	12,448
2023-11-29	22.800	22.900	22.800	22.900	22.900	3,671
2023-11-28	23.000	23.000	22.950	22.950	22.950	10,001
2023-11-27	23.000	23.000	23.000	23.000	23.000	13,000
2023-11-24	23.150	23.250	23.000	23.000	23.000	6,434
2023-11-23	23.000	23.000	22.650	22.900	22.900	14,132
2023-11-22	22.500	22.900	22.500	22.900	22.900	13,150
2023-11-21	23.050	23.100	22.750	23.050	23.050	21,053
2023-11-20	22.800	23.050	22.400	23.050	23.050	17,409
2023-11-17	22.800	22.800	22.800	22.800	22.800	1,133
2023-11-16	23.000	23.000	22.950	23.000	23.000	7,000
2023-11-15	22.800	23.000	22.800	23.000	23.000	14,000
2023-11-14	22.300	22.800	22.300	22.800	22.800	13,163
2023-11-13	22.350	22.450	22.300	22.300	22.300	5,030
2023-11-10	22.400	22.400	22.400	22.400	22.400	4,317
2023-11-09	22.050	22.400	22.050	22.400	22.400	43,020
2023-11-08	22.700	22.700	22.700	22.700	22.700	1,531
2023-11-07	22.700	22.800	22.650	22.700	22.700	6,043
2023-11-06	22.650	22.900	22.650	22.650	22.650	13,258

← NewerPage 12 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	0.3000 TWD
2022-06-23	0.2000 TWD
2020-08-27	5.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.