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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	12	11.95	11.95	12.05	11.85	827,442
February 10, 2026	12	12	12	12.05	11.85	896,335
February 09, 2026	12	11.95	11.95	12.1	11.8	1.16M
February 06, 2026	12.05	11.9	11.9	12.05	11.65	1.84M
February 05, 2026	12.15	12.05	12.05	12.3	12.05	951,540
February 04, 2026	12	12.15	12.15	12.25	11.95	1.45M
February 03, 2026	12.2	12.1	12.1	12.35	11.95	1.6M
February 02, 2026	12.35	12.1	12.1	12.35	12.05	2.18M
January 30, 2026	12.45	12.35	12.35	12.5	12.2	1.75M
January 29, 2026	12.2	12.45	12.45	12.55	12	4.06M
January 28, 2026	12.2	12.2	12.2	12.35	12	1.97M
January 27, 2026	12.45	12.2	12.2	12.5	12.1	1.3M
January 26, 2026	12.2	12.4	12.4	12.45	12.15	2.15M
January 23, 2026	12.3	12.1	12.1	12.3	12.05	1.22M
January 22, 2026	12.35	12.25	12.25	12.4	12.15	2.03M
January 21, 2026	12.3	12.25	12.25	12.45	12.15	1.33M
January 20, 2026	12.45	12.3	12.3	12.55	12.3	2.43M
January 19, 2026	12.2	12.6	12.6	12.8	12.15	4.22M
January 16, 2026	12.6	12.2	12.2	12.6	12.15	2.17M
January 15, 2026	12.5	12.5	12.5	12.6	12.35	1.57M
January 14, 2026	12.25	12.4	12.4	12.95	12.25	4.07M
January 13, 2026	12.15	12.3	12.3	12.35	12.05	2.3M
January 12, 2026	11.95	12.15	12.15	12.25	11.85	3.25M
January 09, 2026	12	11.95	11.95	12.05	11.8	2.12M
January 08, 2026	11.85	11.75	11.75	12.05	11.7	2.26M
January 07, 2026	11.4	11.85	11.85	11.85	11.35	3.3M
January 06, 2026	11.35	11.3	11.3	11.45	11.25	1.61M
January 05, 2026	11.5	11.3	11.3	11.5	11.2	2.48M
January 02, 2026	11.6	11.45	11.45	11.65	11.4	2.74M
December 31, 2025	11.7	11.6	11.6	11.8	11.6	768,996
December 30, 2025	11.7	11.7	11.7	11.8	11.55	1.29M
December 29, 2025	11.6	11.7	11.7	11.8	11.6	1.51M
December 26, 2025	11.7	11.6	11.6	11.7	11.55	877,522
December 24, 2025	11.7	11.65	11.65	11.75	11.6	573,078
December 23, 2025	11.7	11.7	11.7	11.75	11.6	1.3M
December 22, 2025	11.65	11.7	11.7	11.75	11.55	1.02M
December 19, 2025	11.65	11.55	11.55	11.7	11.55	1.81M
December 18, 2025	11.8	11.55	11.55	11.8	11.55	2.1M
December 17, 2025	11.85	11.75	11.75	11.95	11.7	1.55M
December 16, 2025	12.05	11.8	11.8	12.05	11.75	1.68M
December 15, 2025	11.95	12.05	12.05	12.3	11.8	1.34M
December 12, 2025	12	11.9	11.9	12.2	11.9	1.31M
December 11, 2025	11.9	11.95	11.95	12	11.8	732,114
December 10, 2025	11.9	11.85	11.85	12.05	11.85	601,421
December 09, 2025	11.95	11.95	11.95	11.95	11.75	1.13M
December 08, 2025	12.1	12.05	12.05	12.1	11.9	759,647
December 05, 2025	12.35	12.1	12.1	12.35	12	854,887
December 04, 2025	12.25	12.3	12.3	12.3	12.2	453,181
December 03, 2025	12.5	12.25	12.25	12.5	12.1	1.18M
December 02, 2025	12.55	12.45	12.45	12.75	12.4	1.07M
December 01, 2025	12.45	12.55	12.55	12.65	12.45	814,011
November 28, 2025	12.2	12.55	12.55	12.7	12.2	2.41M
November 27, 2025	12	12.2	12.2	12.3	12	1.3M
November 26, 2025	11.85	12.1	12.1	12.1	11.85	1.5M
November 25, 2025	11.85	11.8	11.8	11.85	11.7	656,865
November 24, 2025	11.85	11.8	11.8	12.1	11.65	1.6M
November 21, 2025	11.5	11.75	11.75	11.9	11.4	1.73M
November 20, 2025	11.65	11.55	11.55	11.85	11.5	2.66M
November 19, 2025	12	11.65	11.65	12	11.55	2.43M
November 18, 2025	12.5	11.95	11.95	12.55	11.9	3.2M

Chung Hwa Pulp Corporation (1905.TW) TAI