Chung Hwa Pulp Corporation - 1905.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.35	12	12	12.35	12	1.6M
September 25, 2025	12.2	12.35	12.35	12.55	12.15	1.76M
September 24, 2025	12.2	12.1	12.1	12.25	12.05	1.13M
September 23, 2025	12.35	12.2	12.2	12.5	12.1	2.15M
September 22, 2025	12.3	12.5	12.5	12.55	12.3	1.46M
September 19, 2025	12.25	12.2	12.2	12.3	12.1	1.22M
September 18, 2025	12.4	12.25	12.25	12.45	12.2	944,646
September 17, 2025	12.35	12.3	12.3	12.55	12.2	1.38M
September 16, 2025	12.4	12.25	12.25	12.4	12.2	804,240
September 15, 2025	12.35	12.35	12.35	12.45	12.25	694,925
September 12, 2025	12.55	12.3	12.3	12.55	12.2	1.17M
September 11, 2025	12.6	12.45	12.45	12.7	12.3	2.48M
September 10, 2025	12.6	12.6	12.6	12.7	12.5	2.38M
September 09, 2025	12.6	12.35	12.35	12.7	12.25	1.37M
September 08, 2025	12.3	12.5	12.5	12.55	12.2	1.86M
September 05, 2025	12.45	12.3	12.3	12.45	12.15	1M
September 04, 2025	11.95	12.35	12.35	12.35	11.9	2M
September 03, 2025	11.9	11.9	11.9	12.05	11.85	831,266
September 02, 2025	12.15	11.9	11.9	12.25	11.85	1.66M
September 01, 2025	12.3	12.15	12.15	12.4	12.05	1.1M
August 29, 2025	12.2	12.15	12.15	12.3	12.05	1.23M
August 28, 2025	12.3	12.2	12.2	12.3	12.15	1.17M
August 27, 2025	12.15	12.25	12.25	12.85	12.1	5.14M
August 26, 2025	11.8	12.15	12.15	12.15	11.7	9.25M
August 25, 2025	11.9	11.8	11.8	12	11.75	2.08M
August 22, 2025	11.9	11.75	11.75	12	11.7	2.13M
August 21, 2025	11.75	11.95	11.95	12	11.7	2.01M
August 20, 2025	12.1	11.75	11.75	12.1	11.65	2.79M
August 19, 2025	12.25	12.05	12.05	12.25	12	1.75M
August 18, 2025	12.15	12.25	12.25	12.5	12.15	2.3M
August 15, 2025	12.1	12.15	12.15	12.2	11.85	2.58M
August 14, 2025	12.15	12.05	12.05	12.3	12.05	2.02M
August 13, 2025	12.4	12.15	12.15	12.5	12.1	1.95M
August 12, 2025	12.5	12.3	12.3	12.5	12.2	1.49M
August 11, 2025	12.3	12.5	12.5	12.55	12.2	1.32M
August 08, 2025	12.3	12.25	12.25	12.5	12.25	918,664
August 07, 2025	12.6	12.4	12.4	12.7	12.35	1.28M
August 06, 2025	12.05	12.6	12.6	12.65	12.05	2.72M
August 05, 2025	12	12.05	12.05	12.15	11.95	994,994
August 04, 2025	12	12.1	12.1	12.15	11.6	953,636
August 01, 2025	12.1	12.2	12.2	12.2	11.9	933,901
July 31, 2025	12.3	12.25	12.25	12.35	12.1	900,307
July 30, 2025	12.25	12.4	12.4	12.45	12.1	741,146
July 29, 2025	12.5	12.25	12.25	12.65	12.25	1.36M
July 28, 2025	12.75	12.5	12.5	12.85	12.4	2.02M
July 25, 2025	12.15	12.65	12.65	13.3	12.15	5.44M
July 24, 2025	12.2	12.25	12.25	12.5	11.9	2.26M
July 23, 2025	11.95	12.1	12.1	12.15	11.85	1.19M
July 22, 2025	11.85	11.85	11.85	11.95	11.65	902,566
July 21, 2025	11.85	11.75	11.75	11.9	11.65	627,958
July 18, 2025	11.6	11.75	11.75	12.15	11.6	2.44M
July 17, 2025	11.35	11.5	11.5	11.65	11.3	1.17M
July 16, 2025	11.25	11.25	11.25	11.35	11.15	934,637
July 15, 2025	11.35	11.35	11.35	11.55	11.3	696,995
July 14, 2025	11.55	11.5	11.5	11.55	11.3	1.16M
July 11, 2025	11.55	11.6	11.6	11.8	11.55	729,062
July 10, 2025	11.7	11.65	11.65	11.85	11.6	315,456
July 09, 2025	11.8	11.8	11.8	11.9	11.7	460,344
July 08, 2025	12	11.8	11.8	12	11.7	510,166
July 07, 2025	11.9	12	12	12.05	11.8	309,476

Chung Hwa Pulp Corporation (1905.TW) TAI