Chung Hwa Chemical Industrial Works, Ltd. (TPE:1727)
Taiwan · Delayed Price · Currency is TWD 93.60
-1.40 (-1.47%)
Jun 25, 2026, 1:30 PM CST
TPE:1727 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 92.80 | 97.00 | 92.80 | 95.00 | 95.00 | -1.55% | 5,082,433 |
| Jun 23, 2026 | 102.00 | 102.50 | 95.90 | 96.50 | 96.50 | -5.39% | 9,330,235 |
| Jun 22, 2026 | 95.00 | 103.50 | 93.60 | 102.00 | 102.00 | 8.40% | 17,509,011 |
| Jun 18, 2026 | 95.60 | 97.90 | 93.50 | 94.10 | 94.10 | 0.21% | 11,037,035 |
| Jun 17, 2026 | 85.50 | 93.90 | 85.10 | 93.90 | 93.90 | 9.95% | 8,393,954 |
| Jun 16, 2026 | 86.20 | 87.00 | 84.70 | 85.40 | 85.40 | -0.23% | 1,977,647 |
| Jun 15, 2026 | 86.60 | 91.00 | 85.20 | 85.60 | 85.60 | 0.23% | 5,068,440 |
| Jun 12, 2026 | 87.60 | 88.20 | 85.40 | 85.40 | 85.40 | -0.12% | 2,934,385 |
| Jun 11, 2026 | 86.90 | 88.80 | 82.80 | 85.50 | 85.50 | -1.84% | 6,715,616 |
| Jun 10, 2026 | 92.90 | 94.50 | 86.40 | 87.10 | 87.10 | -6.24% | 6,768,726 |
| Jun 9, 2026 | 93.00 | 94.80 | 92.00 | 92.90 | 92.90 | 0.11% | 5,570,913 |
| Jun 8, 2026 | 83.70 | 95.30 | 83.70 | 92.80 | 92.80 | -0.22% | 8,828,053 |
| Jun 5, 2026 | 91.00 | 95.80 | 89.80 | 93.00 | 93.00 | 2.20% | 6,534,840 |
| Jun 4, 2026 | 94.40 | 95.80 | 91.00 | 91.00 | 91.00 | -3.40% | 5,172,551 |
| Jun 3, 2026 | 97.00 | 97.00 | 94.20 | 94.20 | 94.20 | -1.36% | 4,758,291 |
| Jun 2, 2026 | 96.20 | 98.50 | 93.50 | 95.50 | 95.50 | 0.10% | 7,341,333 |
| Jun 1, 2026 | 94.50 | 99.30 | 93.80 | 95.40 | 95.40 | 1.49% | 8,641,811 |
| May 29, 2026 | 95.20 | 95.80 | 90.40 | 94.00 | 94.00 | -0.21% | 8,961,547 |
| May 28, 2026 | 96.80 | 98.00 | 92.30 | 94.20 | 94.20 | -2.38% | 8,387,676 |
| May 27, 2026 | 97.30 | 103.00 | 95.20 | 96.50 | 96.50 | -0.52% | 11,971,351 |
| May 26, 2026 | 103.00 | 104.50 | 95.50 | 97.00 | 97.00 | -7.18% | 13,246,890 |
| May 25, 2026 | 109.00 | 112.00 | 101.00 | 104.50 | 104.50 | 2.45% | 24,179,810 |
| May 22, 2026 | 94.00 | 102.00 | 94.00 | 102.00 | 102.00 | 9.68% | 15,109,095 |
| May 21, 2026 | 85.20 | 93.00 | 85.10 | 93.00 | 93.00 | 9.93% | 23,445,945 |
| May 20, 2026 | 87.40 | 87.80 | 82.60 | 84.60 | 84.60 | -3.31% | 9,804,791 |
| May 19, 2026 | 88.00 | 92.70 | 85.60 | 87.50 | 87.50 | -0.23% | 22,201,370 |
| May 18, 2026 | 88.00 | 90.00 | 84.00 | 87.70 | 87.70 | 0.34% | 39,662,630 |
| May 15, 2026 | 80.20 | 87.40 | 77.10 | 87.40 | 87.40 | 9.94% | 21,498,210 |
| May 14, 2026 | 80.00 | 80.60 | 77.50 | 79.50 | 79.50 | -0.63% | 8,180,752 |
| May 13, 2026 | 79.60 | 85.00 | 78.60 | 80.00 | 80.00 | 1.78% | 22,144,840 |
| May 12, 2026 | 76.30 | 80.30 | 75.30 | 78.60 | 78.60 | 3.01% | 9,270,424 |
| May 11, 2026 | 72.80 | 77.60 | 72.80 | 76.30 | 76.30 | 5.53% | 8,600,152 |
| May 8, 2026 | 77.40 | 78.50 | 71.10 | 72.30 | 72.30 | -7.54% | 8,658,563 |
| May 7, 2026 | 78.20 | 83.00 | 76.60 | 78.20 | 78.20 | 0.13% | 9,981,149 |
| May 6, 2026 | 79.60 | 80.80 | 74.80 | 78.10 | 78.10 | -2.38% | 9,548,641 |
| May 5, 2026 | 82.00 | 84.50 | 78.60 | 80.00 | 80.00 | -1.84% | 11,850,050 |
| May 4, 2026 | 81.00 | 85.00 | 80.50 | 81.50 | 81.50 | - | 11,580,070 |
| Apr 30, 2026 | 81.80 | 84.60 | 80.20 | 81.50 | 81.50 | -2.04% | 28,077,140 |
| Apr 29, 2026 | 74.60 | 83.20 | 74.30 | 83.20 | 83.20 | 9.91% | 18,527,040 |
| Apr 28, 2026 | 74.50 | 79.50 | 70.50 | 75.70 | 75.70 | 2.57% | 19,217,850 |
| Apr 27, 2026 | 75.50 | 76.70 | 66.00 | 73.80 | 73.80 | 4.38% | 43,376,370 |
| Apr 24, 2026 | 67.60 | 70.70 | 65.60 | 70.70 | 70.70 | 9.95% | 24,145,750 |
| Apr 23, 2026 | 68.90 | 70.30 | 59.30 | 64.30 | 64.30 | -0.92% | 39,881,480 |
| Apr 22, 2026 | 58.50 | 64.90 | 58.00 | 64.90 | 64.90 | 10.00% | 17,514,230 |
| Apr 21, 2026 | 58.00 | 59.30 | 55.60 | 59.00 | 59.00 | 2.61% | 7,330,685 |
| Apr 20, 2026 | 56.30 | 59.60 | 56.20 | 57.50 | 57.50 | 2.13% | 9,013,708 |
| Apr 17, 2026 | 54.00 | 57.30 | 53.70 | 56.30 | 56.30 | 3.87% | 5,290,409 |
| Apr 16, 2026 | 57.10 | 57.10 | 53.40 | 54.20 | 54.20 | -5.08% | 6,285,444 |
| Apr 15, 2026 | 58.70 | 58.80 | 56.80 | 57.10 | 57.10 | -1.72% | 4,499,556 |
| Apr 14, 2026 | 58.10 | 59.40 | 56.80 | 58.10 | 58.10 | -0.51% | 7,819,840 |