Chung Hwa Chemical Industrial Works, Ltd. (TPE:1727)
Taiwan · Delayed Price · Currency is TWD 33.05
+0.05 (0.15%)
Aug 1, 2025, 2:36 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32.50 | 33.65 | 32.15 | 33.05 | 33.05 | 0.15% | 2,287,309 |
| Jul 31, 2025 | 33.20 | 33.60 | 32.40 | 33.00 | 33.00 | -0.60% | 3,093,536 |
| Jul 30, 2025 | 32.40 | 33.20 | 31.30 | 33.20 | 33.20 | 3.75% | 5,194,945 |
| Jul 29, 2025 | 33.40 | 35.90 | 31.80 | 32.00 | 32.00 | -4.19% | 15,947,431 |
| Jul 28, 2025 | 31.00 | 33.40 | 30.80 | 33.40 | 33.40 | 9.87% | 11,055,301 |
| Jul 25, 2025 | 30.00 | 30.75 | 29.75 | 30.40 | 30.40 | 0.50% | 3,214,584 |
| Jul 24, 2025 | 28.55 | 30.40 | 28.00 | 30.25 | 30.25 | 6.14% | 6,133,935 |
| Jul 23, 2025 | 26.95 | 28.95 | 26.90 | 28.50 | 28.50 | 7.34% | 4,707,007 |
| Jul 22, 2025 | 26.00 | 27.30 | 25.70 | 26.55 | 26.55 | 2.12% | 4,267,762 |
| Jul 21, 2025 | 26.50 | 26.50 | 25.90 | 26.00 | 26.00 | -0.76% | 629,656 |
| Jul 18, 2025 | 26.15 | 26.35 | 25.70 | 26.20 | 26.20 | 0.77% | 1,129,691 |
| Jul 17, 2025 | 25.50 | 26.10 | 25.40 | 26.00 | 26.00 | 2.16% | 1,318,745 |
| Jul 16, 2025 | 24.85 | 26.80 | 24.80 | 25.45 | 25.45 | 2.83% | 4,370,374 |
| Jul 15, 2025 | 24.60 | 24.85 | 24.30 | 24.75 | 24.75 | 0.81% | 742,229 |
| Jul 14, 2025 | 25.60 | 25.70 | 24.45 | 24.55 | 24.55 | -4.84% | 1,687,074 |
| Jul 11, 2025 | 25.05 | 26.70 | 24.90 | 25.80 | 25.80 | 5.74% | 5,012,031 |
| Jul 10, 2025 | 24.95 | 25.15 | 24.20 | 24.40 | 24.40 | -2.01% | 1,163,229 |
| Jul 9, 2025 | 25.05 | 25.50 | 24.35 | 24.90 | 24.90 | -0.60% | 1,904,873 |
| Jul 8, 2025 | 24.85 | 25.40 | 24.30 | 25.05 | 25.05 | -1.76% | 4,577,573 |
| Jul 7, 2025 | 23.00 | 25.50 | 22.45 | 25.50 | 25.50 | 9.91% | 4,388,585 |
| Jul 4, 2025 | 24.00 | 24.55 | 23.20 | 23.20 | 23.20 | 3.80% | 4,764,121 |
| Jul 3, 2025 | 21.90 | 22.40 | 21.90 | 22.35 | 22.35 | 2.05% | 148,424 |
| Jul 2, 2025 | 22.05 | 22.10 | 21.80 | 21.90 | 21.90 | - | 98,327 |
| Jul 1, 2025 | 22.10 | 22.15 | 21.80 | 21.90 | 21.90 | 0.69% | 113,508 |
| Jun 30, 2025 | 22.10 | 22.30 | 21.70 | 21.75 | 21.75 | -2.03% | 158,394 |
| Jun 27, 2025 | 22.10 | 22.50 | 22.00 | 22.20 | 22.20 | 0.68% | 186,124 |
| Jun 26, 2025 | 22.25 | 22.50 | 22.05 | 22.05 | 22.05 | 0.46% | 139,794 |
| Jun 25, 2025 | 22.15 | 22.15 | 21.60 | 21.95 | 21.95 | - | 138,541 |
| Jun 24, 2025 | 21.50 | 22.05 | 21.50 | 21.95 | 21.95 | 3.05% | 146,589 |
| Jun 23, 2025 | 21.80 | 21.80 | 20.80 | 21.30 | 21.30 | -1.84% | 240,757 |
| Jun 20, 2025 | 21.80 | 22.30 | 21.35 | 21.70 | 21.70 | -1.14% | 201,664 |
| Jun 19, 2025 | 22.50 | 22.50 | 21.90 | 21.95 | 21.95 | -1.79% | 199,676 |
| Jun 18, 2025 | 22.50 | 22.65 | 22.20 | 22.35 | 22.35 | 0.45% | 171,061 |
| Jun 17, 2025 | 22.60 | 22.95 | 22.00 | 22.25 | 22.25 | -0.45% | 205,289 |
| Jun 16, 2025 | 22.15 | 22.50 | 22.00 | 22.35 | 22.35 | 0.45% | 79,757 |
| Jun 13, 2025 | 22.85 | 22.85 | 22.25 | 22.25 | 22.25 | -2.63% | 367,496 |
| Jun 12, 2025 | 22.90 | 23.05 | 22.65 | 22.85 | 22.85 | - | 201,895 |
| Jun 11, 2025 | 23.20 | 23.20 | 22.75 | 22.85 | 22.85 | -1.30% | 281,727 |
| Jun 10, 2025 | 23.30 | 23.55 | 23.15 | 23.15 | 23.15 | 0.87% | 160,858 |
| Jun 9, 2025 | 23.45 | 23.45 | 22.85 | 22.95 | 22.95 | -0.86% | 149,259 |
| Jun 6, 2025 | 23.25 | 23.85 | 23.15 | 23.15 | 23.15 | -0.22% | 185,593 |
| Jun 5, 2025 | 23.50 | 23.90 | 23.20 | 23.20 | 23.20 | -1.07% | 158,958 |
| Jun 4, 2025 | 23.10 | 23.70 | 23.10 | 23.45 | 23.45 | 2.63% | 209,164 |
| Jun 3, 2025 | 22.85 | 23.20 | 22.75 | 22.85 | 22.85 | 0.66% | 199,673 |
| Jun 2, 2025 | 23.75 | 23.75 | 22.70 | 22.70 | 22.70 | -5.42% | 690,046 |
| May 29, 2025 | 24.65 | 24.70 | 24.00 | 24.00 | 24.00 | -1.64% | 631,452 |
| May 28, 2025 | 27.75 | 27.95 | 24.40 | 24.40 | 24.40 | -9.96% | 6,551,340 |
| May 27, 2025 | 26.20 | 27.10 | 26.10 | 27.10 | 27.10 | 9.94% | 1,010,968 |
| May 26, 2025 | 24.25 | 25.25 | 24.05 | 24.65 | 24.65 | 2.07% | 379,171 |
| May 23, 2025 | 24.35 | 24.50 | 23.95 | 24.15 | 24.15 | - | 190,949 |