Chung Hwa Chemical Industrial Works, Ltd. - 1727.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	37.6	37.15	37.15	37.9	37.15	1.63M
December 04, 2025	38	37.45	37.45	38.25	37.25	2.55M
December 03, 2025	38.25	37.95	37.95	38.65	37.75	3.07M
December 02, 2025	37.8	37.9	37.9	38.5	37.65	3.91M
December 01, 2025	39.6	38.1	38.1	40	38.1	9.42M
November 28, 2025	40.1	41.15	41.15	41.15	38.25	12.03M
November 27, 2025	39	40.55	40.55	40.8	37.85	14.85M
November 26, 2025	45.9	39.85	39.85	46.4	39.85	34.34M
November 25, 2025	41.75	44.25	44.25	44.25	41.3	16.07M
November 24, 2025	37.45	40.25	40.25	40.75	37.45	10.4M
November 21, 2025	37	37.05	37.05	38.6	36.5	3.43M
November 20, 2025	39.9	39.2	39.2	41	38.9	6.68M
November 19, 2025	37.85	38.8	38.8	39.7	36.7	3.99M
November 18, 2025	40.5	37.85	37.85	40.7	37.8	6.54M
November 17, 2025	37.6	40.3	40.3	41.25	37.3	15.14M
November 14, 2025	36.55	37.5	37.5	37.95	36.5	2.83M
November 13, 2025	37.3	37.3	37.3	37.3	36.2	1.46M
November 12, 2025	37.2	37.5	37.5	38.1	37	2.3M
November 11, 2025	35.05	37.3	37.3	38	35.05	4.23M
November 10, 2025	35	35.7	35.7	35.85	34.65	799,515
November 07, 2025	36	34.85	34.85	36.05	34.6	1.06M
November 06, 2025	34.45	36.25	36.25	37	34.2	2.74M
November 05, 2025	33.5	34.2	34.2	34.25	33.2	744,724
November 04, 2025	34.5	34	34	34.7	33.85	1.09M
November 03, 2025	35.2	34.55	34.55	35.2	34.5	1.04M
October 31, 2025	35.8	35.2	35.2	36.15	35.1	1.15M
October 30, 2025	36.45	35.5	35.5	36.45	35	1.86M
October 29, 2025	37	36.5	36.5	37.85	36.35	2.44M
October 28, 2025	37.4	36.6	36.6	38.25	36.6	3.29M
October 27, 2025	35.6	37.4	37.4	37.7	35.4	3.42M
October 23, 2025	36.5	35.25	35.25	36.7	35.05	2.12M
October 22, 2025	36.7	36.7	36.7	37.3	36.2	1.17M
October 21, 2025	36.95	36.75	36.75	37.4	36.35	1.31M
October 20, 2025	37.5	36.5	36.5	38.2	36.4	2.07M
October 17, 2025	36.95	37.55	37.55	37.95	36.85	1.25M
October 16, 2025	37.35	37.35	37.35	38.55	36.95	1.68M
October 15, 2025	38	37.25	37.25	38.45	36.9	1.64M
October 14, 2025	40.05	37.8	37.8	40.4	37.7	3.99M
October 13, 2025	37	39.7	39.7	39.85	36.9	2.65M
October 09, 2025	40.5	39.8	39.8	40.75	39.5	4.02M
October 08, 2025	39.6	40.5	40.5	41.15	39.05	6.67M
October 07, 2025	39.5	40.2	40.2	40.85	38.9	8M
October 03, 2025	38.05	40.3	40.3	41	38	16.18M
October 02, 2025	37.55	37.85	37.85	39.8	37	9.53M
October 01, 2025	35.5	37.4	37.4	39.05	35.3	7.69M
September 30, 2025	34.65	35.5	35.5	35.65	34.3	1.57M
September 26, 2025	36	34.3	34.3	36.45	33.9	3.02M
September 25, 2025	34.8	35.85	35.85	37.95	34.8	9.57M
September 24, 2025	35.45	34.5	34.5	35.45	34.1	1.33M
September 23, 2025	34.85	34.7	34.7	35.2	33.95	1.43M
September 22, 2025	34.45	34.65	34.65	35.45	34.15	1.79M
September 19, 2025	34.35	34.15	34.15	34.65	33.9	1.04M
September 18, 2025	33.75	34.3	34.3	34.8	33.4	2.06M
September 17, 2025	34.7	33.35	33.35	35.1	33.25	2.73M
September 16, 2025	35.5	34.55	34.55	35.8	34.3	1.77M
September 15, 2025	35.95	34.9	34.9	36.5	34.7	2.16M
September 12, 2025	35.8	35.6	35.6	36.3	34.95	2.25M
September 11, 2025	37.55	35.2	35.2	37.55	35.15	4.44M
September 10, 2025	37.3	37.3	37.3	37.85	35.35	7.74M
September 09, 2025	38.95	38.1	38.1	39.25	37.9	3.12M

Chung Hwa Chemical Industrial Works, Ltd. (1727.TW) TAI