Chung Hwa Pulp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	16.800	17.000	16.800	16.900	16.712	413,207
2022-08-09	16.550	17.050	16.550	16.900	16.712	748,068
2022-08-08	16.350	16.700	16.350	16.700	16.514	420,681
2022-08-05	16.350	16.650	16.300	16.600	16.415	680,272
2022-08-04	16.500	16.500	15.850	16.100	15.921	936,082
2022-08-03	16.500	16.700	16.400	16.400	16.217	565,948
2022-08-02	16.900	16.950	16.650	16.750	16.564	760,940
2022-08-01	16.950	17.150	16.750	17.150	16.959	658,625
2022-07-29	17.000	17.050	16.800	16.950	16.761	523,230
2022-07-28	17.000	17.050	16.800	16.800	16.613	470,195
2022-07-27	16.900	17.000	16.800	16.950	16.761	513,539
2022-07-26	17.350	17.400	17.000	17.050	16.860	522,993
2022-07-25	17.150	17.400	17.000	17.300	17.107	875,597
2022-07-22	16.900	17.100	16.650	17.000	16.811	917,567
2022-07-21	16.900	16.950	16.700	16.900	16.712	660,786
2022-07-20	16.950	17.000	16.700	16.750	16.564	987,954
2022-07-19	16.300	16.700	16.300	16.700	16.514	949,449
2022-07-18	16.200	16.450	16.150	16.400	16.217	914,306
2022-07-15	16.450	16.450	16.100	16.150	15.970	889,029
2022-07-14	16.150	16.500	16.100	16.450	16.267	839,040
2022-07-13	16.100	16.800	16.100	16.650	16.063	1,948,896
2022-07-12	16.950	16.950	15.850	15.950	15.388	1,866,582
2022-07-11	17.350	17.400	17.000	17.100	16.497	406,629
2022-07-08	17.250	17.600	17.250	17.300	16.690	938,187
2022-07-07	17.550	17.550	16.900	17.250	16.642	1,121,342
2022-07-06	17.800	17.850	17.000	17.150	16.546	1,357,703
2022-07-05	17.300	17.950	17.300	17.900	17.269	2,049,300
2022-07-04	17.600	17.600	16.800	16.900	16.305	1,615,797
2022-07-01	18.750	18.750	17.100	17.100	16.497	2,362,029
2022-06-30	19.100	19.100	18.500	18.600	17.945	1,318,755
2022-06-29	19.150	19.350	19.100	19.150	18.475	524,839
2022-06-28	19.450	19.500	19.200	19.400	18.716	1,191,272
2022-06-27	19.200	19.600	19.200	19.300	18.620	1,828,341
2022-06-24	19.100	19.300	18.950	19.050	18.379	1,232,548
2022-06-23	18.700	19.100	18.650	18.900	18.234	1,353,108
2022-06-22	19.150	19.200	18.600	18.650	17.993	957,789
2022-06-21	18.650	19.150	18.600	19.100	18.427	1,563,187
2022-06-20	18.800	19.300	18.500	18.500	17.848	1,861,738
2022-06-17	18.550	18.850	18.500	18.700	18.041	1,345,874
2022-06-16	19.600	19.750	18.900	18.950	18.282	3,158,469
2022-06-15	18.650	19.500	18.650	19.450	18.765	3,809,860
2022-06-14	18.300	18.900	18.300	18.650	17.993	1,056,400
2022-06-13	18.700	18.850	18.500	18.500	17.848	1,334,145
2022-06-10	19.000	19.200	18.850	19.050	18.379	786,415
2022-06-09	18.950	19.200	18.950	19.100	18.427	573,699
2022-06-08	19.100	19.300	18.850	19.050	18.379	1,304,348
2022-06-07	19.300	19.300	18.950	18.950	18.282	883,154
2022-06-06	19.000	19.650	18.900	19.250	18.572	2,126,623
2022-06-02	18.850	19.000	18.750	18.800	18.138	571,945
2022-06-01	19.000	19.150	18.850	18.900	18.234	647,837
2022-05-31	18.900	19.150	18.900	19.000	18.331	624,414
2022-05-30	18.850	19.200	18.750	19.050	18.379	1,552,639
2022-05-27	18.950	18.950	18.650	18.700	18.041	814,220
2022-05-26	18.500	19.050	18.500	18.650	17.993	2,422,895
2022-05-25	18.450	18.500	18.150	18.400	17.752	1,214,890
2022-05-24	18.800	18.850	18.400	18.450	17.800	1,097,601
2022-05-23	18.900	18.900	18.700	18.750	18.089	1,022,634
2022-05-20	18.850	18.950	18.650	18.850	18.186	864,798
2022-05-19	18.900	19.000	18.500	18.750	18.089	2,484,507
2022-05-18	19.050	19.350	19.050	19.300	18.620	959,904

← NewerPage 18 of 21 · 1,216 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.