Chung Hwa Chemical Industrial Works, Ltd. (TPE:1727)
Taiwan · Delayed Price · Currency is TWD 107.00
+1.00 (0.94%)
Oct 8, 2026, 1:30 PM CST
TPE:1727 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 105.50 | 113.00 | 105.50 | 107.00 | 107.00 | 0.94% | 11,024,240 |
| Oct 7, 2026 | 105.50 | 109.50 | 105.00 | 106.00 | 106.00 | - | 7,556,204 |
| Oct 6, 2026 | 115.50 | 115.50 | 106.00 | 106.00 | 106.00 | -9.79% | 21,867,123 |
| Oct 5, 2026 | 128.00 | 130.00 | 116.00 | 117.50 | 117.50 | -4.47% | 22,433,842 |
| Oct 2, 2026 | 111.00 | 123.00 | 111.00 | 123.00 | 123.00 | 9.82% | 35,901,281 |
| Oct 1, 2026 | 108.00 | 116.00 | 105.50 | 112.00 | 112.00 | 2.75% | 18,550,381 |
| Sep 30, 2026 | 117.00 | 117.00 | 108.00 | 109.00 | 109.00 | -8.02% | 29,883,184 |
| Sep 29, 2026 | 113.00 | 122.00 | 104.00 | 118.50 | 118.50 | 2.60% | 29,773,336 |
| Sep 24, 2026 | 114.00 | 125.00 | 109.00 | 115.50 | 115.50 | -0.86% | 47,932,996 |
| Sep 23, 2026 | 105.00 | 116.50 | 103.00 | 116.50 | 116.50 | 9.91% | 21,402,346 |
| Sep 22, 2026 | 103.00 | 107.00 | 99.60 | 106.00 | 106.00 | 2.91% | 6,851,763 |
| Sep 21, 2026 | 107.00 | 109.50 | 100.50 | 103.00 | 103.00 | -2.83% | 7,483,460 |
| Sep 18, 2026 | 105.00 | 109.50 | 102.00 | 106.00 | 106.00 | 0.95% | 16,587,496 |
| Sep 17, 2026 | 98.70 | 105.00 | 97.70 | 105.00 | 105.00 | 9.83% | 14,066,455 |
| Sep 16, 2026 | 91.50 | 98.70 | 90.90 | 95.60 | 95.60 | 6.10% | 8,782,788 |
| Sep 15, 2026 | 88.00 | 92.80 | 87.60 | 90.10 | 90.10 | 2.15% | 2,685,038 |
| Sep 14, 2026 | 89.00 | 89.70 | 86.20 | 88.20 | 88.20 | -1.56% | 1,593,169 |
| Sep 11, 2026 | 89.10 | 92.30 | 89.00 | 89.60 | 89.60 | -0.88% | 1,398,176 |
| Sep 10, 2026 | 90.00 | 92.40 | 89.90 | 90.40 | 90.40 | -0.77% | 1,132,611 |
| Sep 9, 2026 | 90.50 | 92.70 | 90.20 | 91.10 | 91.10 | 0.55% | 1,513,988 |
| Sep 8, 2026 | 91.50 | 92.30 | 90.50 | 90.60 | 90.60 | -0.44% | 1,525,491 |
| Sep 7, 2026 | 94.70 | 95.40 | 90.80 | 91.00 | 91.00 | -3.91% | 4,256,734 |
| Sep 4, 2026 | 90.00 | 95.20 | 88.20 | 94.70 | 94.70 | 6.17% | 5,890,316 |
| Sep 3, 2026 | 94.10 | 95.10 | 89.10 | 89.20 | 89.20 | -5.31% | 3,460,712 |
| Sep 2, 2026 | 94.90 | 96.50 | 93.40 | 94.20 | 94.20 | -1.15% | 3,187,873 |
| Sep 1, 2026 | 100.00 | 101.00 | 94.50 | 95.30 | 95.30 | -4.60% | 7,631,288 |
| Aug 31, 2026 | 98.10 | 106.00 | 97.30 | 99.90 | 99.90 | 1.83% | 10,204,032 |
| Aug 28, 2026 | 97.10 | 100.50 | 95.30 | 98.10 | 98.10 | 1.24% | 7,805,835 |
| Aug 27, 2026 | 95.00 | 99.40 | 94.10 | 96.90 | 96.90 | 2.65% | 8,155,741 |
| Aug 26, 2026 | 91.80 | 96.50 | 91.20 | 94.40 | 94.40 | 3.40% | 6,360,155 |
| Aug 25, 2026 | 89.00 | 93.00 | 88.90 | 91.30 | 91.30 | 1.44% | 4,426,224 |
| Aug 24, 2026 | 89.80 | 93.00 | 88.90 | 90.00 | 90.00 | -0.22% | 3,671,937 |
| Aug 21, 2026 | 90.00 | 91.50 | 86.20 | 90.20 | 90.20 | -1.53% | 5,669,020 |
| Aug 20, 2026 | 93.10 | 94.80 | 88.80 | 91.60 | 91.60 | -1.19% | 6,913,190 |
| Aug 19, 2026 | 88.00 | 95.80 | 87.50 | 92.70 | 92.70 | 4.04% | 18,357,729 |
| Aug 18, 2026 | 84.20 | 90.80 | 83.20 | 89.10 | 89.10 | 7.87% | 14,542,729 |
| Aug 17, 2026 | 80.00 | 82.60 | 80.00 | 82.60 | 82.60 | 9.99% | 5,024,921 |
| Aug 14, 2026 | 77.30 | 77.70 | 74.30 | 75.10 | 75.10 | -1.70% | 1,270,700 |
| Aug 13, 2026 | 79.60 | 80.80 | 76.20 | 76.40 | 76.40 | -3.66% | 2,693,491 |
| Aug 12, 2026 | 77.00 | 82.30 | 76.60 | 79.30 | 79.30 | 3.52% | 3,161,059 |
| Aug 11, 2026 | 76.10 | 77.50 | 75.00 | 76.60 | 76.60 | 0.13% | 2,510,438 |
| Aug 10, 2026 | 73.40 | 77.00 | 73.40 | 76.50 | 76.50 | 5.96% | 1,777,456 |
| Aug 7, 2026 | 74.60 | 75.70 | 72.10 | 72.20 | 72.20 | -3.73% | 1,239,344 |
| Aug 6, 2026 | 73.60 | 75.00 | 71.50 | 75.00 | 75.00 | 1.49% | 1,084,312 |
| 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% | 1,007,924 |
| Aug 3, 2026 | 66.80 | 72.50 | 66.80 | 70.80 | 70.80 | 4.42% | 1,625,532 |
| 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 |