Chung Hwa Pulp Corp. 1905
TWSE · Taiwan · Process Industries
TWD 12.80-0.25 (-1.92%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 12.80 | -1.92% | TWD 13.10 | TWD 13.10 | TWD 12.65 | 4.20M |
| 2026-09-30 | TWD 13.05 | +1.56% | TWD 12.95 | TWD 13.15 | TWD 12.90 | 2.10M |
| 2026-09-29 | TWD 12.85 | -1.91% | TWD 13.20 | TWD 13.30 | TWD 12.80 | 3.10M |
| 2026-09-24 | TWD 13.10 | 0.00% | TWD 13.10 | TWD 13.20 | TWD 13.00 | 957.20K |
| 2026-09-23 | TWD 13.10 | -0.38% | TWD 13.20 | TWD 13.30 | TWD 13.10 | 1.34M |
| 2026-09-22 | TWD 13.15 | -0.38% | TWD 13.25 | TWD 13.25 | TWD 13.05 | 2.05M |
| 2026-09-21 | TWD 13.20 | -0.38% | TWD 13.30 | TWD 13.30 | TWD 13.15 | 1.08M |
| 2026-09-18 | TWD 13.25 | -1.85% | TWD 13.50 | TWD 13.50 | TWD 13.25 | 1.56M |
| 2026-09-17 | TWD 13.50 | +3.05% | TWD 13.10 | TWD 13.50 | TWD 13.10 | 1.81M |
| 2026-09-16 | TWD 13.10 | +0.38% | TWD 13.10 | TWD 13.20 | TWD 13.05 | 1.49M |
| 2026-09-15 | TWD 13.05 | -0.76% | TWD 13.20 | TWD 13.25 | TWD 12.95 | 1.35M |
| 2026-09-14 | TWD 13.15 | -0.38% | TWD 13.15 | TWD 13.25 | TWD 13.10 | 1.13M |
| 2026-09-11 | TWD 13.20 | -0.75% | TWD 13.20 | TWD 13.25 | TWD 13.10 | 1.28M |
| 2026-09-10 | TWD 13.30 | -1.12% | TWD 13.25 | TWD 13.55 | TWD 13.25 | 1.51M |
| 2026-09-09 | TWD 13.45 | +1.89% | TWD 13.15 | TWD 13.45 | TWD 13.10 | 1.16M |
| 2026-09-08 | TWD 13.20 | 0.00% | TWD 13.25 | TWD 13.30 | TWD 13.15 | 1.14M |
| 2026-09-07 | TWD 13.20 | -2.22% | TWD 13.60 | TWD 13.60 | TWD 13.20 | 1.58M |
| 2026-09-04 | TWD 13.50 | -1.10% | TWD 13.90 | TWD 13.90 | TWD 13.35 | 1.50M |
| 2026-09-03 | TWD 13.65 | -1.44% | TWD 13.90 | TWD 14.10 | TWD 13.65 | 2.57M |
| 2026-09-02 | TWD 13.85 | +1.09% | TWD 13.65 | TWD 13.90 | TWD 13.60 | 1.38M |
| 2026-09-01 | TWD 13.70 | 0.00% | TWD 13.65 | TWD 13.90 | TWD 13.65 | 1.88M |
| 2026-08-31 | TWD 13.70 | 0.00% | TWD 13.65 | TWD 13.80 | TWD 13.50 | 1.99M |
| 2026-08-28 | TWD 13.70 | +1.48% | TWD 13.55 | TWD 13.75 | TWD 13.50 | 1.80M |
| 2026-08-27 | TWD 13.50 | -0.37% | TWD 13.55 | TWD 13.80 | TWD 13.50 | 1.61M |
| 2026-08-26 | TWD 13.55 | 0.00% | TWD 13.55 | TWD 13.65 | TWD 13.45 | 1.19M |
| 2026-08-25 | TWD 13.55 | +1.12% | TWD 13.40 | TWD 13.60 | TWD 13.20 | 857.54K |
| 2026-08-24 | TWD 13.40 | -1.83% | TWD 13.60 | TWD 13.75 | TWD 13.35 | 1.17M |
| 2026-08-21 | TWD 13.65 | +1.11% | TWD 13.50 | TWD 13.70 | TWD 13.40 | 1.40M |
| 2026-08-20 | TWD 13.50 | +2.27% | TWD 13.25 | TWD 13.65 | TWD 13.25 | 1.63M |
| 2026-08-19 | TWD 13.20 | 0.00% | TWD 13.15 | TWD 13.30 | TWD 13.00 | 2.14M |
| 2026-08-18 | TWD 13.20 | -1.86% | TWD 13.40 | TWD 13.45 | TWD 13.15 | 1.18M |
| 2026-08-17 | TWD 13.45 | -1.82% | TWD 13.55 | TWD 13.60 | TWD 13.40 | 1.92M |
| 2026-08-14 | TWD 13.70 | +1.86% | TWD 13.45 | TWD 13.70 | TWD 13.30 | 2.09M |
| 2026-08-13 | TWD 13.45 | -2.18% | TWD 13.70 | TWD 13.70 | TWD 13.45 | 1.66M |
| 2026-08-12 | TWD 13.75 | +2.61% | TWD 13.50 | TWD 14.00 | TWD 13.45 | 2.90M |
| 2026-08-11 | TWD 13.40 | -0.37% | TWD 13.45 | TWD 13.45 | TWD 13.15 | 1.53M |
| 2026-08-10 | TWD 13.45 | +1.51% | TWD 13.30 | TWD 13.55 | TWD 13.25 | 1.70M |
| 2026-08-07 | TWD 13.25 | -1.85% | TWD 13.45 | TWD 13.50 | TWD 13.20 | 1.64M |
| 2026-08-06 | TWD 13.50 | +2.27% | TWD 13.10 | TWD 13.50 | TWD 13.00 | 1.88M |
| 2026-08-05 | TWD 13.20 | +0.38% | TWD 13.30 | TWD 13.40 | TWD 13.20 | 1.72M |
| 2026-08-04 | TWD 13.15 | +2.73% | TWD 12.70 | TWD 13.25 | TWD 12.65 | 2.52M |
| 2026-08-03 | TWD 12.80 | +1.19% | TWD 12.55 | TWD 12.95 | TWD 12.45 | 2.13M |
| 2026-07-31 | TWD 12.65 | +1.20% | TWD 12.75 | TWD 12.90 | TWD 12.65 | 2.75M |
| 2026-07-30 | TWD 12.50 | -2.34% | TWD 12.90 | TWD 12.90 | TWD 12.40 | 2.41M |
| 2026-07-29 | TWD 12.80 | -1.54% | TWD 13.10 | TWD 13.20 | TWD 12.45 | 4.42M |
| 2026-07-28 | TWD 13.00 | -3.70% | TWD 13.40 | TWD 13.40 | TWD 13.00 | 2.72M |
| 2026-07-27 | TWD 13.50 | -2.53% | TWD 14.00 | TWD 14.00 | TWD 13.35 | 2.32M |
| 2026-07-24 | TWD 13.85 | -2.12% | TWD 14.10 | TWD 14.10 | TWD 13.85 | 1.48M |
| 2026-07-23 | TWD 14.15 | -0.70% | TWD 14.20 | TWD 14.40 | TWD 14.00 | 2.00M |
| 2026-07-22 | TWD 14.25 | +0.71% | TWD 14.20 | TWD 14.40 | TWD 14.00 | 2.28M |
| 2026-07-21 | TWD 14.15 | +2.17% | TWD 13.95 | TWD 14.20 | TWD 13.95 | 1.79M |
| 2026-07-20 | TWD 13.85 | -3.48% | TWD 14.65 | TWD 14.65 | TWD 13.85 | 3.32M |
| 2026-07-17 | TWD 14.35 | -3.04% | TWD 14.60 | TWD 14.65 | TWD 14.10 | 3.39M |
| 2026-07-16 | TWD 14.80 | -0.67% | TWD 15.05 | TWD 15.05 | TWD 14.70 | 1.65M |
| 2026-07-15 | TWD 14.90 | +1.02% | TWD 14.85 | TWD 15.00 | TWD 14.70 | 2.60M |
| 2026-07-14 | TWD 14.75 | -2.32% | TWD 15.20 | TWD 15.35 | TWD 14.55 | 4.31M |
| 2026-07-13 | TWD 15.10 | -4.13% | TWD 16.00 | TWD 16.00 | TWD 15.05 | 4.73M |
| 2026-07-10 | TWD 15.75 | 0.00% | TWD 15.75 | TWD 15.75 | TWD 15.75 | 0 |
| 2026-07-09 | TWD 15.75 | +0.32% | TWD 15.80 | TWD 16.10 | TWD 15.45 | 3.44M |
| 2026-07-08 | TWD 15.70 | -2.79% | TWD 16.15 | TWD 16.30 | TWD 15.65 | 4.57M |
| 2026-07-07 | TWD 16.15 | -4.15% | TWD 16.95 | TWD 16.95 | TWD 15.90 | 6.68M |
| 2026-07-06 | TWD 16.85 | -0.88% | TWD 17.20 | TWD 17.70 | TWD 16.75 | 8.83M |
| 2026-07-03 | TWD 17.00 | +1.49% | TWD 16.75 | TWD 17.50 | TWD 16.65 | 6.93M |
| 2026-07-02 | TWD 16.75 | +4.36% | TWD 16.10 | TWD 17.10 | TWD 15.90 | 7.92M |
| 2026-07-01 | TWD 16.05 | -3.31% | TWD 16.60 | TWD 16.75 | TWD 15.90 | 7.86M |
| 2026-06-30 | TWD 16.60 | -2.06% | TWD 17.00 | TWD 17.10 | TWD 16.45 | 6.65M |
| 2026-06-29 | TWD 16.95 | +2.73% | TWD 16.25 | TWD 17.50 | TWD 16.15 | 9.36M |
| 2026-06-26 | TWD 16.50 | -2.08% | TWD 17.05 | TWD 17.10 | TWD 16.30 | 7.75M |
| 2026-06-25 | TWD 16.85 | -2.88% | TWD 17.30 | TWD 17.50 | TWD 16.80 | 9.10M |
| 2026-06-24 | TWD 17.35 | +3.58% | TWD 16.45 | TWD 17.75 | TWD 16.15 | 19.34M |
| 2026-06-23 | TWD 16.75 | -9.21% | TWD 17.80 | TWD 17.90 | TWD 16.65 | 27.36M |
| 2026-06-22 | TWD 18.45 | +7.89% | TWD 18.80 | TWD 18.80 | TWD 18.20 | 72.69M |
| 2026-06-18 | TWD 17.10 | +9.97% | TWD 15.95 | TWD 17.10 | TWD 15.40 | 44.08M |
| 2026-06-17 | TWD 15.55 | +9.89% | TWD 15.55 | TWD 15.55 | TWD 15.55 | 37.01M |
| 2026-06-16 | TWD 14.15 | +9.69% | TWD 13.00 | TWD 14.15 | TWD 12.75 | 14.89M |
| 2026-06-15 | TWD 12.90 | 0.00% | TWD 13.05 | TWD 13.15 | TWD 12.80 | 4.31M |
| 2026-06-12 | TWD 12.90 | +1.57% | TWD 12.90 | TWD 13.05 | TWD 12.75 | 3.33M |
| 2026-06-11 | TWD 12.70 | -1.93% | TWD 13.15 | TWD 13.15 | TWD 12.60 | 4.97M |
| 2026-06-10 | TWD 12.95 | +1.17% | TWD 12.95 | TWD 13.40 | TWD 12.90 | 7.72M |
| 2026-06-09 | TWD 12.80 | +0.79% | TWD 12.75 | TWD 13.25 | TWD 12.35 | 8.51M |
| 2026-06-08 | TWD 12.70 | -2.68% | TWD 12.25 | TWD 12.95 | TWD 12.10 | 6.49M |
| 2026-06-05 | TWD 13.05 | -6.79% | TWD 13.40 | TWD 13.55 | TWD 12.65 | 17.61M |
| 2026-06-04 | TWD 14.00 | +9.80% | TWD 13.00 | TWD 14.00 | TWD 12.75 | 41.44M |
| 2026-06-03 | TWD 12.75 | +4.08% | TWD 12.25 | TWD 12.75 | TWD 12.15 | 8.55M |
| 2026-06-02 | TWD 12.25 | +0.82% | TWD 12.15 | TWD 12.25 | TWD 12.00 | 3.34M |
| 2026-06-01 | TWD 12.15 | +1.67% | TWD 11.95 | TWD 12.20 | TWD 11.80 | 4.17M |
| 2026-05-29 | TWD 11.95 | 0.00% | TWD 11.95 | TWD 12.15 | TWD 11.90 | 3.26M |
| 2026-05-28 | TWD 11.95 | +0.84% | TWD 11.90 | TWD 12.15 | TWD 11.80 | 4.85M |
| 2026-05-27 | TWD 11.85 | -1.25% | TWD 12.05 | TWD 12.05 | TWD 11.80 | 3.12M |
| 2026-05-26 | TWD 12.00 | -2.04% | TWD 12.35 | TWD 12.40 | TWD 11.90 | 3.68M |