Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

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

22.70
-0.45
(-1.94%)
At close: 1:30:15 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 5, 202523.5523.5522.3022.7022.70316,405
May 2, 202522.9023.3522.9023.1523.15164,161
Apr 30, 202523.4523.5022.8022.9022.90154,500
Apr 29, 202522.9523.5022.8523.4523.45193,125
Apr 28, 202522.7523.0022.6522.9022.90177,000
Apr 25, 202522.3022.6022.2022.4022.40215,268
Apr 24, 202522.3522.5522.0022.0522.05124,036
Apr 23, 202521.7022.8021.7022.3022.30204,060
Apr 22, 202521.0021.7521.0021.5521.55190,981
Apr 21, 202522.4022.4021.4521.5021.50224,060
Apr 18, 202522.3022.6022.3022.4022.40128,000
Apr 17, 202522.5022.5522.0022.2522.25201,279
Apr 16, 202522.8522.8522.3522.7522.75358,350
Apr 15, 202522.3523.2022.3523.0023.00457,080
Apr 14, 202522.2023.1021.9022.0022.00599,083
Apr 11, 202520.8021.5520.0021.5021.50579,150
Apr 10, 202521.5521.6021.4021.6021.60235,001
Apr 9, 202521.2021.2019.6519.6519.65969,000
Apr 8, 202521.8023.2021.8021.8021.801,105,013
Apr 7, 202524.2024.2024.2024.2024.2096,009
Apr 2, 202526.2526.8525.9026.8526.85270,398
Apr 1, 202525.8526.6025.5026.2526.25612,151
Mar 31, 202526.1026.6025.2025.5025.501,417,188
Mar 28, 202528.1028.3026.8027.2527.251,010,163
Mar 27, 202528.5028.7028.2028.3528.35533,500
Mar 26, 202528.7028.8528.4028.6528.65251,000
Mar 25, 202529.3029.5028.5028.6028.60397,131
Mar 24, 202529.4529.6029.0529.0529.05229,069
Mar 21, 202529.7530.0029.4029.4529.45296,000
Mar 20, 202529.1529.9029.1529.8029.80575,320
Mar 19, 202529.1029.5028.9529.1029.10342,330
Mar 18, 202529.1529.3529.0029.2529.25360,200
Mar 17, 202529.0529.2028.7028.8528.85417,277
Mar 14, 202528.3029.1028.3028.9028.90443,300
Mar 13, 202529.4029.5028.4528.5028.50656,231
Mar 12, 202529.3529.6029.2029.3029.30427,015
Mar 11, 202528.9029.5028.3529.3529.35947,103
Mar 10, 202529.5030.1029.2029.5029.50557,517
Mar 7, 202530.6030.9029.7529.7529.752,233,400
Mar 6, 202530.2031.1030.0030.9530.953,864,078
Mar 5, 202530.2030.3529.7530.0530.05684,310
Mar 4, 202529.0530.4528.3030.2530.251,518,126
Mar 3, 202529.6529.7029.1029.1029.10478,200
Feb 27, 202529.9030.5029.7029.7029.70636,000
Feb 26, 202529.9030.1029.6529.8529.85381,000
Feb 25, 202529.7030.1529.4529.9029.90523,039
Feb 24, 202529.9030.2529.6029.9029.90399,161
Feb 21, 202529.9030.2029.5030.1030.10946,299
Feb 20, 202529.9029.9529.4029.5029.50320,000
Feb 19, 202529.5530.2029.3029.7029.70781,846
Feb 18, 202529.4529.7029.1029.2529.25360,000
Feb 17, 202529.8529.9029.2029.4529.45286,100
Feb 14, 202529.6529.6529.2029.6029.60377,020
Feb 13, 202528.7529.6528.6529.6529.65778,000
Feb 12, 202528.9029.2028.4028.6528.65463,000
Feb 11, 202529.2529.5528.7529.0029.00346,000
Feb 10, 202529.2529.4028.8029.2529.25473,206
Feb 7, 202528.9029.2528.7529.2529.25588,000
Feb 6, 202528.5028.7028.2028.7028.70374,100
Feb 5, 202527.7028.4527.7028.4028.40336,000
Feb 4, 202527.9527.9527.5027.6527.65343,000
Feb 3, 202528.0028.0027.1027.7027.70718,079
Jan 22, 202528.5028.5028.0028.0028.00586,000
Jan 21, 202528.5029.7028.1028.1528.151,500,066
Jan 20, 202528.6528.8028.2028.2028.20578,000
Jan 17, 202529.1029.1028.4028.4528.45503,014
Jan 16, 202529.1529.3028.9029.0529.05499,483
Jan 15, 202528.7029.1028.3028.8028.80548,300
Jan 14, 202527.8028.5027.7028.5028.50427,000
Jan 13, 202527.7027.9026.8527.8027.80875,001
Jan 10, 202528.0028.4527.9528.2028.20517,000
Jan 9, 202528.9528.9528.0528.0528.05522,050
Jan 8, 202528.8029.0028.5028.9528.95420,088
Jan 7, 202530.4030.4028.9029.0029.001,008,249
Jan 6, 202529.2030.0028.5530.0030.00968,500
Jan 3, 202529.0029.2028.1528.6028.60640,500
Jan 2, 202529.3029.4028.7528.9028.90390,100
Dec 31, 202429.2029.2028.9029.1529.15333,000
Dec 30, 202429.4029.4529.0529.1529.15313,050
Dec 27, 202430.0030.0029.3029.4029.40411,412
Dec 26, 202430.1530.2029.6529.9029.90520,005
Dec 25, 202430.2030.2029.5529.9029.90438,331
Dec 24, 202430.3030.4029.5529.8029.80797,020
Dec 23, 202429.9530.3029.7529.8529.85534,070
Dec 20, 202429.8029.8529.1029.3029.30468,090
Dec 19, 202429.5029.9029.0029.7029.70455,172
Dec 18, 202430.0030.1529.6030.0030.00365,285
Dec 17, 202430.0030.3029.8030.0030.00494,000
Dec 16, 202430.0530.2029.5029.6529.65759,001
Dec 13, 202430.2030.2029.8029.8529.85649,005
Dec 12, 202430.9531.1530.0530.1530.151,640,682
Dec 11, 202432.0032.3030.4530.6030.602,821,019
Dec 10, 202432.7033.1532.2532.6032.60542,298
Dec 9, 202433.6533.6532.3032.4032.401,110,766
Dec 6, 202434.0034.6533.5533.6033.601,156,296
Dec 5, 202434.6035.2033.7533.8533.852,431,127
Dec 4, 202433.9534.3033.7033.7033.70592,162
Dec 3, 202434.2034.7034.0034.0034.00411,100
Dec 2, 202434.6535.1034.0034.1534.15379,046
Nov 29, 202434.1534.5533.6034.2534.25496,117
Nov 28, 202434.6034.6033.4534.2034.20962,900
Nov 27, 202436.0036.2534.3034.4534.45940,003
Nov 26, 202435.8537.2035.3035.8535.851,638,001
Nov 25, 202435.1535.9035.1535.6035.60648,057
Nov 22, 202434.9535.0534.5534.8034.80561,000
Nov 21, 202434.9534.9534.0534.3034.30601,009
Nov 20, 202434.6034.6034.6034.6034.60560,987
Nov 19, 202433.5534.9033.5534.8534.85623,627
Nov 18, 202435.0035.1034.1534.1534.15726,264
Nov 15, 202435.0035.7034.8535.0035.00666,278
Nov 14, 202436.0536.4534.6034.7034.701,518,664
Nov 13, 202435.1036.9035.1036.0036.001,763,000
Nov 12, 202436.5536.5534.6035.2035.202,497,001
Nov 11, 202437.3037.3536.6037.1037.10913,500
Nov 8, 202437.3037.4036.6036.7536.751,268,000
Nov 7, 202436.3037.3536.0036.8036.801,900,000
Nov 6, 202437.0537.8535.6535.6535.652,434,520
Nov 5, 202435.7037.8035.7037.3037.301,914,825
Nov 4, 202436.1036.8035.2535.9535.951,706,698
Nov 1, 202436.6037.1035.8536.2536.251,584,845
Oct 30, 202437.5037.5536.6037.1037.101,504,135
Oct 29, 202438.8538.8537.1537.1537.152,587,212
Oct 28, 202439.8039.8037.8038.5038.502,809,380
Oct 25, 202440.0540.6038.7539.3039.303,822,812
Oct 24, 202442.4042.6039.3539.7539.758,663,623
Oct 23, 202440.8043.5040.7542.3042.3022,648,637
Oct 22, 202440.7041.2539.8540.6040.603,484,750
Oct 21, 202440.6541.0539.5540.7540.757,785,095
Oct 18, 202438.7040.7038.2040.0540.059,048,664
Oct 17, 202438.3039.5538.2038.2538.253,983,720
Oct 16, 202437.2537.9537.2037.7037.701,255,077
Oct 15, 202438.0038.6537.2037.2537.252,193,553
Oct 14, 202438.2538.3037.0537.9537.952,274,218
Oct 11, 202437.0039.7036.9538.2538.257,378,900
Oct 9, 202439.0039.0036.4536.4536.455,355,984
Oct 8, 202440.5040.5537.7538.5538.556,862,260
Oct 7, 202441.6542.4540.5540.8040.805,702,806
Oct 4, 202440.9543.1040.0041.6541.6510,867,427
Oct 1, 202441.7542.2540.7540.8540.856,709,438
Sep 30, 202441.0543.5040.2541.8041.8016,211,812
Sep 27, 202438.8541.7538.8040.6040.6011,009,340
Sep 26, 202440.3540.5538.8038.8038.805,340,003
Sep 25, 202440.0040.6538.7539.7539.756,668,679
Sep 24, 202440.2040.3038.5039.6039.6010,937,277
Sep 23, 202443.3544.0039.7540.2540.2534,999,732
Sep 20, 202438.5041.5538.0041.5541.5519,000,208
Sep 19, 202435.9538.7035.8037.8037.8018,446,197
Sep 18, 202437.6540.4536.2036.2036.2039,779,611
Sep 16, 202435.5539.0035.5536.8036.8010,793,445
Sep 13, 202435.1535.6534.9035.5035.502,454,827
Sep 12, 202434.1035.5033.7534.8534.853,771,999
Sep 11, 202433.7034.4533.1533.6033.601,803,077
Sep 10, 202433.6033.6531.7532.4032.401,139,134
Sep 9, 202432.1033.3532.1033.2033.20895,715
Sep 6, 202434.0534.0532.6032.8032.801,453,328
Sep 5, 202433.6035.2033.4533.8533.852,625,000
Sep 4, 202433.0034.3531.6032.9032.902,799,128
Sep 3, 202435.0035.4034.6535.0035.002,966,921
Sep 2, 202434.6035.2534.1034.8034.803,404,604
Aug 30, 202435.6535.8534.1534.2034.206,966,711
Aug 29, 202433.6537.1533.0035.6035.6022,642,855
Aug 28, 202433.8034.5033.5033.8033.803,014,435
Aug 27, 202432.5034.3532.2533.8033.807,963,492
Aug 26, 202433.0033.6532.2032.2032.203,936,120
Aug 23, 202434.0035.0031.1033.2033.2021,974,354
Aug 22, 202429.7532.1529.4532.1532.156,096,068
Aug 21, 202429.0029.7028.0029.2529.25538,100
Aug 20, 202429.4029.5529.1029.1029.10393,178
Aug 19, 202429.0029.3028.8029.1029.10342,000
Aug 16, 202429.5029.5028.8028.8028.80664,251
Aug 15, 202429.1029.3028.7529.1529.15520,000
Aug 14, 202428.8529.2028.5028.7528.75443,150
Aug 13, 202429.2029.2028.1028.5528.55410,135
Aug 12, 202428.1029.0028.0028.7028.701,094,412
Aug 9, 202428.4528.9028.2028.3028.30655,094
Aug 8, 202428.0028.2027.2027.9027.90538,200
Aug 7, 202426.5028.4026.5028.2528.25793,435
Aug 6, 202427.5527.6524.8026.4026.402,007,966
Aug 5, 202430.2530.3027.5527.5527.551,930,354
Aug 2, 202431.2531.4530.5530.6030.60841,506
Aug 1, 202431.9032.2531.7032.0532.051,145,039
Jul 31, 202430.1531.8529.7531.7031.701,430,406
Jul 30, 202430.2030.2529.6530.1530.15967,000
Jul 29, 2024 0.286747 Dividend
Jul 29, 202431.5031.5029.8529.8529.851,921,782
Jul 26, 202431.0532.0531.0031.3531.06905,257
Jul 23, 202433.3033.8032.3032.6532.351,606,254
Jul 22, 202435.8035.9532.7032.8032.503,321,679
Jul 19, 202438.2038.4035.7035.7535.425,371,136
Jul 18, 202435.9538.1535.6037.4037.066,769,054
Jul 17, 202436.5038.9036.3036.5036.179,401,591
Jul 16, 202435.8035.9035.2035.8035.473,375,937
Jul 15, 202437.7037.7535.2035.8535.5219,346,001
Jul 12, 202431.5034.5031.1534.5034.186,227,396
Jul 11, 202431.6032.2531.3531.4031.11930,150
Jul 10, 202432.2532.2531.6031.7031.41740,000
Jul 9, 202432.3032.8530.3032.2531.962,689,843
Jul 8, 202433.5533.6032.0032.7532.453,704,815
Jul 5, 202430.9033.6030.5533.0532.757,543,444
Jul 4, 202430.7030.9530.3530.5530.27767,225
Jul 3, 202429.7030.3529.7030.3530.07573,114
Jul 2, 202429.6529.7029.0529.5029.23323,844
Jul 1, 202430.0530.5029.6029.6529.38526,735
Jun 28, 202429.6030.2029.4029.8529.58434,663
Jun 27, 202429.8530.4029.4029.4029.13694,296
Jun 26, 202430.5530.5529.8529.8529.58454,373
Jun 25, 202430.9030.9029.5030.2529.97767,050
Jun 24, 202431.5032.0530.3530.5030.222,388,147
Jun 21, 202429.6032.0029.3530.7530.474,353,888
Jun 20, 202429.6529.6529.2529.4029.13238,000
Jun 19, 202429.4529.6529.2029.3529.08365,037
Jun 18, 202429.7029.7029.2029.4029.13322,050
Jun 17, 202429.2529.7529.2529.4529.18185,627
Jun 14, 202429.2029.5029.1529.2028.93267,050
Jun 13, 202429.1029.8029.1029.1528.88327,382
Jun 12, 202429.3029.5529.0029.1028.83350,030
Jun 11, 202429.2029.9028.8529.3029.03808,004
Jun 7, 202428.3528.8528.3528.6528.39275,000
Jun 6, 202428.6528.8028.3028.3528.09402,100
Jun 5, 202428.6028.8028.4528.6528.39209,100
Jun 4, 202428.9528.9528.6028.6028.34183,065
Jun 3, 202429.5029.5028.8028.8528.59283,070
May 31, 202429.6029.6529.0029.0028.73396,000
May 30, 202429.2029.8529.1529.2028.931,271,020
May 29, 202429.1029.1028.8528.9028.64206,600
May 28, 202428.7029.2528.7029.0028.73319,242
May 27, 202428.6529.0528.6528.7528.49266,000
May 24, 202428.4529.1028.2528.8528.59454,000
May 23, 202429.1029.1028.7028.7028.44433,009
May 22, 202428.9529.3028.8529.1028.83246,000
May 21, 202429.0029.2528.8528.8528.59252,015
May 20, 202429.6029.6028.7529.0528.78387,087
May 17, 202429.3029.3528.9529.0528.78398,002
May 16, 202429.3529.4529.0529.3029.03306,308
May 15, 202429.2029.3529.0529.1028.83290,000
May 14, 202429.5029.5029.0029.1528.88330,015
May 13, 202429.8029.8029.2029.3529.08294,188
May 10, 202429.9530.0029.1529.5529.28544,000
May 9, 202429.4030.9529.4029.9529.682,402,528
May 8, 202429.5030.0029.4029.8529.58887,100
May 7, 202429.3529.6028.8529.2528.98475,010
May 6, 202429.7529.7529.3529.3529.08482,160

Related Tickers

1721.TW Sunko Ink Co., Ltd.
11.70
-2.50%
 
1735.TW Evermore Chemical Industry Co., Ltd.
16.65
0.00%
 
1708.TW Sesoda Corporation
33.25
-1.77%
 
1776.TW Headway Advanced Materials Inc.
17.80
0.00%
 
1709.TW Formosan Union Chemical Corp.
17.70
+0.28%
 
1710.TW Oriental Union Chemical Corporation
13.85
+0.73%
 
1773.TW Shiny Chemical Industrial Co., Ltd.
130.00
-2.26%
 
1714.TW Ho Tung Chemical Corp.
8.72
+2.59%
 
1313.TW UPC Technology Corporation
8.60
+2.50%
 
1723.TW China Steel Chemical Corporation
90.80
-0.98%