Chung Hwa Chemical Industrial Works Ltd. 1727
TWSE · Taiwan · Process Industries
TWD 122.50+10.50 (+9.38%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 115.50 | +3.13% | TWD 111.00 | TWD 117.00 | TWD 111.00 | 3.74M |
| 2026-10-01 | TWD 112.00 | +2.75% | TWD 108.00 | TWD 116.00 | TWD 105.50 | 18.42M |
| 2026-09-30 | TWD 109.00 | -8.02% | TWD 117.00 | TWD 117.00 | TWD 108.00 | 29.59M |
| 2026-09-29 | TWD 118.50 | +2.60% | TWD 113.00 | TWD 122.00 | TWD 104.00 | 29.59M |
| 2026-09-24 | TWD 115.50 | -0.86% | TWD 114.00 | TWD 125.00 | TWD 109.00 | 47.71M |
| 2026-09-23 | TWD 116.50 | +9.91% | TWD 105.00 | TWD 116.50 | TWD 103.00 | 21.17M |
| 2026-09-22 | TWD 106.00 | +2.91% | TWD 103.00 | TWD 107.00 | TWD 99.60 | 6.76M |
| 2026-09-21 | TWD 103.00 | -2.83% | TWD 107.00 | TWD 109.50 | TWD 100.50 | 7.40M |
| 2026-09-18 | TWD 106.00 | +0.95% | TWD 105.00 | TWD 109.50 | TWD 102.00 | 16.48M |
| 2026-09-17 | TWD 105.00 | +9.83% | TWD 98.70 | TWD 105.00 | TWD 97.70 | 13.78M |
| 2026-09-16 | TWD 95.60 | +6.10% | TWD 91.50 | TWD 98.70 | TWD 90.90 | 8.66M |
| 2026-09-15 | TWD 90.10 | +2.15% | TWD 88.00 | TWD 92.80 | TWD 87.60 | 2.62M |
| 2026-09-14 | TWD 88.20 | -1.56% | TWD 89.00 | TWD 89.70 | TWD 86.20 | 1.55M |
| 2026-09-11 | TWD 89.60 | -0.88% | TWD 89.10 | TWD 92.30 | TWD 89.00 | 1.38M |
| 2026-09-10 | TWD 90.40 | -0.77% | TWD 90.00 | TWD 92.40 | TWD 89.90 | 1.11M |
| 2026-09-09 | TWD 91.10 | +0.55% | TWD 90.50 | TWD 92.70 | TWD 90.20 | 1.49M |
| 2026-09-08 | TWD 90.60 | -0.44% | TWD 91.50 | TWD 92.30 | TWD 90.50 | 1.50M |
| 2026-09-07 | TWD 91.00 | -3.91% | TWD 94.70 | TWD 95.40 | TWD 90.80 | 4.19M |
| 2026-09-04 | TWD 94.70 | +6.17% | TWD 90.00 | TWD 95.20 | TWD 88.20 | 5.84M |
| 2026-09-03 | TWD 89.20 | -5.31% | TWD 94.10 | TWD 95.10 | TWD 89.10 | 3.39M |
| 2026-09-02 | TWD 94.20 | -1.15% | TWD 94.90 | TWD 96.50 | TWD 93.40 | 3.13M |
| 2026-09-01 | TWD 95.30 | -4.60% | TWD 100.00 | TWD 101.00 | TWD 94.50 | 7.48M |
| 2026-08-31 | TWD 99.90 | +1.83% | TWD 98.10 | TWD 106.00 | TWD 97.30 | 10.07M |
| 2026-08-28 | TWD 98.10 | +1.24% | TWD 97.10 | TWD 100.50 | TWD 95.30 | 7.69M |
| 2026-08-27 | TWD 96.90 | +2.65% | TWD 95.00 | TWD 99.40 | TWD 94.10 | 8.04M |
| 2026-08-26 | TWD 94.40 | +3.40% | TWD 91.80 | TWD 96.50 | TWD 91.20 | 6.28M |
| 2026-08-25 | TWD 91.30 | +1.44% | TWD 89.00 | TWD 93.00 | TWD 88.90 | 4.37M |
| 2026-08-24 | TWD 90.00 | -0.22% | TWD 89.80 | TWD 93.00 | TWD 88.90 | 3.64M |
| 2026-08-21 | TWD 90.20 | -1.53% | TWD 90.00 | TWD 91.50 | TWD 86.20 | 5.62M |
| 2026-08-20 | TWD 91.60 | -1.19% | TWD 93.10 | TWD 94.80 | TWD 88.80 | 6.86M |
| 2026-08-19 | TWD 92.70 | +4.04% | TWD 88.00 | TWD 95.80 | TWD 87.50 | 18.23M |
| 2026-08-18 | TWD 89.10 | +7.87% | TWD 84.20 | TWD 90.80 | TWD 83.20 | 14.46M |
| 2026-08-17 | TWD 82.60 | +9.99% | TWD 80.00 | TWD 82.60 | TWD 80.00 | 4.98M |
| 2026-08-14 | TWD 75.10 | -1.70% | TWD 77.30 | TWD 77.70 | TWD 74.30 | 1.24M |
| 2026-08-13 | TWD 76.40 | -3.66% | TWD 79.60 | TWD 80.80 | TWD 76.20 | 2.65M |
| 2026-08-12 | TWD 79.30 | +3.52% | TWD 77.00 | TWD 82.30 | TWD 76.60 | 3.13M |
| 2026-08-11 | TWD 76.60 | +0.13% | TWD 76.10 | TWD 77.50 | TWD 75.00 | 2.50M |
| 2026-08-10 | TWD 76.50 | +5.96% | TWD 73.40 | TWD 77.00 | TWD 73.40 | 1.76M |
| 2026-08-07 | TWD 72.20 | -3.73% | TWD 74.60 | TWD 75.70 | TWD 72.10 | 1.22M |
| 2026-08-06 | TWD 75.00 | +1.49% | TWD 73.60 | TWD 75.00 | TWD 71.50 | 1.07M |
| 2026-08-05 | TWD 73.90 | +2.07% | TWD 74.20 | TWD 78.40 | TWD 73.60 | 2.57M |
| 2026-08-04 | TWD 72.40 | +2.26% | TWD 70.30 | TWD 72.40 | TWD 69.80 | 994.24K |
| 2026-08-03 | TWD 70.80 | +4.42% | TWD 66.80 | TWD 72.50 | TWD 66.80 | 1.60M |
| 2026-07-31 | TWD 67.80 | +8.83% | TWD 68.50 | TWD 68.50 | TWD 66.40 | 1.94M |
| 2026-07-30 | TWD 62.30 | -4.74% | TWD 64.10 | TWD 67.70 | TWD 61.70 | 2.09M |
| 2026-07-29 | TWD 65.40 | -8.02% | TWD 71.10 | TWD 71.50 | TWD 64.00 | 3.52M |
| 2026-07-28 | TWD 71.10 | -6.45% | TWD 73.20 | TWD 73.20 | TWD 69.70 | 2.41M |
| 2026-07-27 | TWD 76.00 | 0.00% | TWD 75.80 | TWD 76.60 | TWD 73.10 | 1.36M |
| 2026-07-24 | TWD 76.00 | -4.04% | TWD 78.20 | TWD 80.20 | TWD 76.00 | 1.26M |
| 2026-07-23 | TWD 79.20 | -1.37% | TWD 80.60 | TWD 82.10 | TWD 78.10 | 1.39M |
| 2026-07-22 | TWD 80.30 | -1.23% | TWD 82.40 | TWD 83.80 | TWD 80.20 | 1.42M |
| 2026-07-21 | TWD 81.30 | +5.58% | TWD 78.20 | TWD 81.60 | TWD 77.80 | 1.71M |
| 2026-07-20 | TWD 77.00 | -6.55% | TWD 83.00 | TWD 83.00 | TWD 74.50 | 3.47M |
| 2026-07-17 | TWD 82.40 | -9.45% | TWD 88.50 | TWD 89.20 | TWD 81.90 | 4.28M |
| 2026-07-16 | TWD 91.00 | -3.09% | TWD 92.50 | TWD 93.10 | TWD 90.10 | 2.20M |
| 2026-07-15 | TWD 93.90 | +6.95% | TWD 88.50 | TWD 93.90 | TWD 87.30 | 3.88M |
| 2026-07-14 | TWD 87.80 | -1.90% | TWD 89.80 | TWD 89.90 | TWD 83.30 | 3.26M |
| 2026-07-13 | TWD 89.50 | -1.54% | TWD 91.50 | TWD 93.40 | TWD 86.70 | 3.62M |
| 2026-07-10 | TWD 90.90 | 0.00% | TWD 90.90 | TWD 90.90 | TWD 90.90 | 0 |
| 2026-07-09 | TWD 90.90 | -0.87% | TWD 91.50 | TWD 92.30 | TWD 90.00 | 2.40M |
| 2026-07-08 | TWD 91.70 | +0.33% | TWD 92.80 | TWD 93.00 | TWD 88.70 | 4.63M |
| 2026-07-07 | TWD 91.40 | -9.95% | TWD 100.00 | TWD 101.00 | TWD 91.40 | 17.11M |
| 2026-07-06 | TWD 101.50 | +9.49% | TWD 93.50 | TWD 101.50 | TWD 92.20 | 9.80M |
| 2026-07-03 | TWD 92.70 | +0.43% | TWD 91.80 | TWD 96.00 | TWD 91.60 | 4.26M |
| 2026-07-02 | TWD 92.30 | +0.98% | TWD 91.50 | TWD 93.90 | TWD 90.00 | 4.41M |
| 2026-07-01 | TWD 91.40 | +1.78% | TWD 90.50 | TWD 95.00 | TWD 89.80 | 5.19M |
| 2026-06-30 | TWD 89.80 | +2.05% | TWD 90.80 | TWD 91.50 | TWD 88.40 | 2.32M |
| 2026-06-29 | TWD 88.00 | 0.00% | TWD 89.00 | TWD 92.00 | TWD 87.50 | 2.87M |
| 2026-06-26 | TWD 88.00 | -5.98% | TWD 93.60 | TWD 94.50 | TWD 88.00 | 2.97M |
| 2026-06-25 | TWD 93.60 | -1.47% | TWD 98.00 | TWD 98.00 | TWD 93.00 | 5.26M |
| 2026-06-24 | TWD 95.00 | -1.55% | TWD 92.80 | TWD 97.00 | TWD 92.80 | 5.01M |
| 2026-06-23 | TWD 96.50 | -5.39% | TWD 102.00 | TWD 102.50 | TWD 95.90 | 9.19M |
| 2026-06-22 | TWD 102.00 | +8.40% | TWD 95.00 | TWD 103.50 | TWD 93.60 | 17.29M |
| 2026-06-18 | TWD 94.10 | +0.21% | TWD 95.60 | TWD 97.90 | TWD 93.50 | 10.93M |
| 2026-06-17 | TWD 93.90 | +9.95% | TWD 85.50 | TWD 93.90 | TWD 85.10 | 8.28M |
| 2026-06-16 | TWD 85.40 | -0.23% | TWD 86.20 | TWD 87.00 | TWD 84.70 | 1.94M |
| 2026-06-15 | TWD 85.60 | +0.23% | TWD 86.60 | TWD 91.00 | TWD 85.20 | 4.99M |
| 2026-06-12 | TWD 85.40 | -0.12% | TWD 87.60 | TWD 88.20 | TWD 85.40 | 2.88M |
| 2026-06-11 | TWD 85.50 | -1.84% | TWD 86.90 | TWD 88.80 | TWD 82.80 | 6.64M |
| 2026-06-10 | TWD 87.10 | -6.24% | TWD 92.90 | TWD 94.50 | TWD 86.40 | 6.63M |
| 2026-06-09 | TWD 92.90 | +0.11% | TWD 93.00 | TWD 94.80 | TWD 92.00 | 5.50M |
| 2026-06-08 | TWD 92.80 | -0.22% | TWD 83.70 | TWD 95.30 | TWD 83.70 | 8.73M |
| 2026-06-05 | TWD 93.00 | +2.20% | TWD 91.00 | TWD 95.80 | TWD 89.80 | 6.47M |
| 2026-06-04 | TWD 91.00 | -3.40% | TWD 94.40 | TWD 95.80 | TWD 91.00 | 5.06M |
| 2026-06-03 | TWD 94.20 | -1.36% | TWD 97.00 | TWD 97.00 | TWD 94.20 | 4.68M |
| 2026-06-02 | TWD 95.50 | +0.10% | TWD 96.20 | TWD 98.50 | TWD 93.50 | 7.23M |
| 2026-06-01 | TWD 95.40 | +1.49% | TWD 94.50 | TWD 99.30 | TWD 93.80 | 8.50M |
| 2026-05-29 | TWD 94.00 | -0.21% | TWD 95.20 | TWD 95.80 | TWD 90.40 | 8.80M |
| 2026-05-28 | TWD 94.20 | -2.38% | TWD 96.80 | TWD 98.00 | TWD 92.30 | 8.23M |
| 2026-05-27 | TWD 96.50 | -0.52% | TWD 97.30 | TWD 103.00 | TWD 95.20 | 11.81M |