Chung Hwa Chemical Industrial Works, Ltd. (TPE:1727)
Taiwan · Delayed Price · Currency is TWD 75.00
+1.10 (1.49%)
Aug 6, 2026, 1:30 PM CST
TPE:1727 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 73.60 | 74.70 | 73.60 | 74.20 | - | 0.41% | 49,000 |
| Aug 5, 2026 | 74.20 | 78.40 | 73.60 | 73.90 | 73.90 | 2.07% | 2,592,772 |
| Aug 4, 2026 | 70.30 | 72.40 | 69.80 | 72.40 | 72.40 | 2.26% | 1,007,682 |
| Aug 3, 2026 | 66.80 | 72.50 | 66.80 | 70.80 | 70.80 | 4.42% | 1,625,478 |
| Jul 31, 2026 | 68.50 | 68.50 | 66.40 | 67.80 | 67.80 | 8.83% | 1,964,196 |
| Jul 30, 2026 | 64.10 | 67.70 | 61.70 | 62.30 | 62.30 | -4.74% | 2,113,978 |
| Jul 29, 2026 | 71.10 | 71.50 | 64.00 | 65.40 | 65.40 | -8.02% | 3,574,961 |
| Jul 28, 2026 | 73.20 | 73.20 | 69.70 | 71.10 | 71.10 | -6.45% | 2,440,819 |
| Jul 27, 2026 | 75.80 | 76.60 | 73.10 | 76.00 | 76.00 | - | 1,383,243 |
| Jul 24, 2026 | 78.20 | 80.20 | 76.00 | 76.00 | 76.00 | -4.04% | 1,283,574 |
| Jul 23, 2026 | 80.60 | 82.10 | 78.10 | 79.20 | 79.20 | -1.37% | 1,414,912 |
| Jul 22, 2026 | 82.40 | 83.80 | 80.20 | 80.30 | 80.30 | -1.23% | 1,455,674 |
| Jul 21, 2026 | 78.20 | 81.60 | 77.80 | 81.30 | 81.30 | 5.58% | 1,735,405 |
| Jul 20, 2026 | 83.00 | 83.00 | 74.50 | 77.00 | 77.00 | -6.55% | 3,530,670 |
| Jul 17, 2026 | 88.50 | 89.20 | 81.90 | 82.40 | 82.40 | -9.45% | 4,358,116 |
| Jul 16, 2026 | 92.50 | 93.10 | 90.10 | 91.00 | 91.00 | -3.09% | 2,233,191 |
| Jul 15, 2026 | 88.50 | 93.90 | 87.30 | 93.90 | 93.90 | 6.95% | 3,944,779 |
| Jul 14, 2026 | 89.80 | 89.90 | 83.30 | 87.80 | 87.80 | -1.90% | 3,306,285 |
| Jul 13, 2026 | 91.50 | 93.40 | 86.70 | 89.50 | 89.50 | -1.54% | 3,682,369 |
| Jul 9, 2026 | 91.50 | 92.30 | 90.00 | 90.90 | 90.90 | -0.87% | 2,424,545 |
| Jul 8, 2026 | 92.80 | 93.00 | 88.70 | 91.70 | 91.70 | 0.33% | 4,685,773 |
| Jul 7, 2026 | 100.00 | 101.00 | 91.40 | 91.40 | 91.40 | -9.95% | 17,244,252 |
| Jul 6, 2026 | 93.50 | 101.50 | 92.20 | 101.50 | 101.50 | 9.49% | 9,999,039 |
| Jul 3, 2026 | 91.80 | 96.00 | 91.60 | 92.70 | 92.70 | 0.43% | 4,109,116 |
| Jul 2, 2026 | 91.50 | 93.90 | 90.00 | 92.30 | 92.30 | 0.98% | 4,448,163 |
| Jul 1, 2026 | 90.50 | 95.00 | 89.80 | 91.40 | 91.40 | 1.78% | 5,258,239 |
| Jun 30, 2026 | 90.80 | 91.50 | 88.40 | 89.80 | 89.80 | 2.22% | 2,363,461 |
| Jun 29, 2026 | 89.00 | 92.00 | 87.50 | 88.00 | 87.85 | - | 2,925,687 |
| Jun 26, 2026 | 93.60 | 94.50 | 88.00 | 88.00 | 87.85 | -5.98% | 3,046,266 |
| Jun 25, 2026 | 98.00 | 98.00 | 93.00 | 93.60 | 93.44 | -1.47% | 5,326,310 |
| Jun 24, 2026 | 92.80 | 97.00 | 92.80 | 95.00 | 94.84 | -1.55% | 5,082,433 |
| Jun 23, 2026 | 102.00 | 102.50 | 95.90 | 96.50 | 96.34 | -5.39% | 9,330,235 |
| Jun 22, 2026 | 95.00 | 103.50 | 93.60 | 102.00 | 101.83 | 8.40% | 17,509,011 |
| Jun 18, 2026 | 95.60 | 97.90 | 93.50 | 94.10 | 93.94 | 0.21% | 11,037,030 |
| Jun 17, 2026 | 85.50 | 93.90 | 85.10 | 93.90 | 93.74 | 9.95% | 8,393,954 |
| Jun 16, 2026 | 86.20 | 87.00 | 84.70 | 85.40 | 85.25 | -0.23% | 1,977,647 |
| Jun 15, 2026 | 86.60 | 91.00 | 85.20 | 85.60 | 85.45 | 0.23% | 5,068,440 |
| Jun 12, 2026 | 87.60 | 88.20 | 85.40 | 85.40 | 85.25 | -0.12% | 2,934,385 |
| Jun 11, 2026 | 86.90 | 88.80 | 82.80 | 85.50 | 85.35 | -1.84% | 6,715,616 |
| Jun 10, 2026 | 92.90 | 94.50 | 86.40 | 87.10 | 86.95 | -6.24% | 6,768,726 |
| Jun 9, 2026 | 93.00 | 94.80 | 92.00 | 92.90 | 92.74 | 0.11% | 5,574,898 |
| Jun 8, 2026 | 83.70 | 95.30 | 83.70 | 92.80 | 92.64 | -0.22% | 8,828,053 |
| Jun 5, 2026 | 91.00 | 95.80 | 89.80 | 93.00 | 92.84 | 2.20% | 6,545,609 |
| Jun 4, 2026 | 94.40 | 95.80 | 91.00 | 91.00 | 90.85 | -3.40% | 5,186,256 |
| Jun 3, 2026 | 97.00 | 97.00 | 94.20 | 94.20 | 94.04 | -1.36% | 4,758,291 |
| Jun 2, 2026 | 96.20 | 98.50 | 93.50 | 95.50 | 95.34 | 0.10% | 7,341,333 |
| Jun 1, 2026 | 94.50 | 99.30 | 93.80 | 95.40 | 95.24 | 1.49% | 8,641,811 |
| May 29, 2026 | 95.20 | 95.80 | 90.40 | 94.00 | 93.84 | -0.21% | 8,961,547 |
| May 28, 2026 | 96.80 | 98.00 | 92.30 | 94.20 | 94.04 | -2.38% | 8,406,055 |
| May 27, 2026 | 97.30 | 103.00 | 95.20 | 96.50 | 96.34 | -0.52% | 11,971,350 |