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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	13.15	12.65	12.65	13.15	12.55	2.98M
November 14, 2025	12.4	13.15	13.15	13.35	12.1	5.23M
November 13, 2025	12.55	12.4	12.4	12.7	12.35	1.79M
November 12, 2025	12.1	12.5	12.5	12.55	12.05	2.07M
November 11, 2025	11.95	11.95	11.95	12.1	11.9	1.01M
November 10, 2025	12.25	11.9	11.9	12.25	11.9	969,076
November 07, 2025	12.1	12.3	12.3	12.35	12.1	1.12M
November 06, 2025	11.9	12.1	12.1	12.1	11.8	1.08M
November 05, 2025	11.8	11.75	11.75	11.8	11.6	1.26M
November 04, 2025	12.3	11.9	11.9	12.35	11.7	2.7M
November 03, 2025	12.6	12.3	12.3	12.65	12.2	1.42M
October 31, 2025	12.85	12.5	12.5	12.85	12.5	1.33M
October 30, 2025	12.7	12.75	12.75	12.9	12.6	1.98M
October 29, 2025	12.8	12.7	12.7	12.85	12.55	2.01M
October 28, 2025	13.05	12.75	12.75	13.1	12.55	2.35M
October 27, 2025	13.35	13.05	13.05	13.5	12.95	3.87M
October 23, 2025	12.4	13.25	13.25	13.5	12.35	8.65M
October 22, 2025	12.25	12.35	12.35	12.4	12.25	764,650
October 21, 2025	12.55	12.25	12.25	12.55	12.25	925,667
October 20, 2025	12.45	12.45	12.45	12.65	12.3	1.94M
October 17, 2025	11.95	12.3	12.3	12.55	11.95	2.99M
October 16, 2025	11.85	11.95	11.95	12	11.8	1.05M
October 15, 2025	11.7	11.75	11.75	11.9	11.65	1.32M
October 14, 2025	11.6	11.65	11.65	11.8	11.6	905,131
October 13, 2025	11.45	11.5	11.5	11.65	11.25	1.49M
October 09, 2025	11.6	11.65	11.65	11.8	11.6	1.28M
October 08, 2025	11.6	11.55	11.55	11.6	11.5	777,155
October 07, 2025	11.65	11.55	11.55	11.7	11.45	1.94M
October 03, 2025	11.9	11.65	11.65	11.9	11.6	1.67M
October 02, 2025	11.95	11.8	11.8	12	11.75	1.41M
October 01, 2025	12.05	11.95	11.95	12.05	11.9	721,805
September 30, 2025	12.15	12	12	12.15	11.9	893,884
September 29, 2025	12	12	12	12	12	0
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

Chung Hwa Pulp Corporation (1905.TW) TAI