Chung Hwa Pulp Corporation (TPE:1905)
Taiwan · Delayed Price · Currency is TWD 13.25
+0.90 (7.29%)
Oct 23, 2025, 2:38 PM CST
Chung Hwa Pulp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 12.40 | 13.50 | 12.35 | 13.25 | 13.25 | 7.29% | 8,652,930 |
| Oct 22, 2025 | 12.25 | 12.40 | 12.25 | 12.35 | 12.35 | 0.82% | 764,650 |
| Oct 21, 2025 | 12.55 | 12.55 | 12.25 | 12.25 | 12.25 | -1.61% | 925,667 |
| Oct 20, 2025 | 12.45 | 12.65 | 12.30 | 12.45 | 12.45 | 1.22% | 1,937,818 |
| Oct 17, 2025 | 11.95 | 12.55 | 11.95 | 12.30 | 12.30 | 2.93% | 2,996,541 |
| Oct 16, 2025 | 11.85 | 12.00 | 11.80 | 11.95 | 11.95 | 1.70% | 1,047,708 |
| Oct 15, 2025 | 11.70 | 11.90 | 11.65 | 11.75 | 11.75 | 0.86% | 1,318,639 |
| Oct 14, 2025 | 11.60 | 11.80 | 11.60 | 11.65 | 11.65 | 1.30% | 905,131 |
| Oct 13, 2025 | 11.45 | 11.65 | 11.25 | 11.50 | 11.50 | -1.29% | 1,485,300 |
| Oct 9, 2025 | 11.60 | 11.80 | 11.60 | 11.65 | 11.65 | 0.87% | 1,279,577 |
| Oct 8, 2025 | 11.60 | 11.60 | 11.50 | 11.55 | 11.55 | - | 777,155 |
| Oct 7, 2025 | 11.65 | 11.70 | 11.45 | 11.55 | 11.55 | -0.86% | 1,938,319 |
| Oct 3, 2025 | 11.90 | 11.90 | 11.60 | 11.65 | 11.65 | -1.27% | 1,673,819 |
| Oct 2, 2025 | 11.95 | 12.00 | 11.75 | 11.80 | 11.80 | -1.26% | 1,413,328 |
| Oct 1, 2025 | 12.05 | 12.05 | 11.90 | 11.95 | 11.95 | -0.42% | 721,805 |
| Sep 30, 2025 | 12.15 | 12.15 | 11.90 | 12.00 | 12.00 | - | 893,884 |
| Sep 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 26, 2025 | 12.35 | 12.35 | 12.00 | 12.00 | 12.00 | -2.83% | 1,597,936 |
| Sep 25, 2025 | 12.20 | 12.55 | 12.15 | 12.35 | 12.35 | 2.07% | 1,759,818 |
| Sep 24, 2025 | 12.20 | 12.25 | 12.05 | 12.10 | 12.10 | -0.82% | 1,130,797 |
| Sep 23, 2025 | 12.35 | 12.50 | 12.10 | 12.20 | 12.20 | -2.40% | 2,151,656 |
| Sep 22, 2025 | 12.30 | 12.55 | 12.30 | 12.50 | 12.50 | 2.46% | 1,459,829 |
| Sep 19, 2025 | 12.25 | 12.30 | 12.10 | 12.20 | 12.20 | -0.41% | 1,266,155 |
| Sep 18, 2025 | 12.40 | 12.45 | 12.20 | 12.25 | 12.25 | -0.41% | 955,549 |
| Sep 17, 2025 | 12.35 | 12.55 | 12.20 | 12.30 | 12.30 | 0.41% | 1,390,762 |
| Sep 16, 2025 | 12.40 | 12.40 | 12.20 | 12.25 | 12.25 | -0.81% | 804,240 |
| Sep 15, 2025 | 12.35 | 12.45 | 12.25 | 12.35 | 12.35 | 0.41% | 694,925 |
| Sep 12, 2025 | 12.55 | 12.55 | 12.20 | 12.30 | 12.30 | -1.20% | 1,167,972 |
| Sep 11, 2025 | 12.60 | 12.70 | 12.30 | 12.45 | 12.45 | -1.19% | 2,476,606 |
| Sep 10, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | 2.02% | 2,382,426 |
| Sep 9, 2025 | 12.60 | 12.70 | 12.25 | 12.35 | 12.35 | -1.20% | 1,374,130 |
| Sep 8, 2025 | 12.30 | 12.55 | 12.20 | 12.50 | 12.50 | 1.63% | 2,046,855 |
| Sep 5, 2025 | 12.45 | 12.45 | 12.15 | 12.30 | 12.30 | -0.40% | 1,025,250 |
| Sep 4, 2025 | 11.95 | 12.35 | 11.90 | 12.35 | 12.35 | 3.78% | 2,000,474 |
| Sep 3, 2025 | 11.90 | 12.05 | 11.85 | 11.90 | 11.90 | - | 964,547 |
| Sep 2, 2025 | 12.15 | 12.25 | 11.85 | 11.90 | 11.90 | -2.06% | 1,659,792 |
| Sep 1, 2025 | 12.30 | 12.40 | 12.05 | 12.15 | 12.15 | - | 1,097,740 |
| Aug 29, 2025 | 12.20 | 12.30 | 12.05 | 12.15 | 12.15 | -0.41% | 1,235,918 |
| Aug 28, 2025 | 12.30 | 12.30 | 12.15 | 12.20 | 12.20 | -0.41% | 1,169,004 |
| Aug 27, 2025 | 12.15 | 12.85 | 12.10 | 12.25 | 12.25 | 0.82% | 5,144,521 |
| Aug 26, 2025 | 11.80 | 12.15 | 11.70 | 12.15 | 12.15 | 2.97% | 9,246,355 |
| Aug 25, 2025 | 11.90 | 12.00 | 11.75 | 11.80 | 11.80 | 0.43% | 2,083,633 |
| Aug 22, 2025 | 11.90 | 12.00 | 11.70 | 11.75 | 11.75 | -1.67% | 2,128,354 |
| Aug 21, 2025 | 11.75 | 12.00 | 11.70 | 11.95 | 11.95 | 1.70% | 2,007,451 |
| Aug 20, 2025 | 12.10 | 12.10 | 11.65 | 11.75 | 11.75 | -2.49% | 2,788,840 |
| Aug 19, 2025 | 12.25 | 12.25 | 12.00 | 12.05 | 12.05 | -1.63% | 1,753,968 |
| Aug 18, 2025 | 12.15 | 12.50 | 12.15 | 12.25 | 12.25 | 0.82% | 2,391,063 |
| Aug 15, 2025 | 12.10 | 12.20 | 11.85 | 12.15 | 12.15 | 0.83% | 2,579,241 |
| Aug 14, 2025 | 12.15 | 12.30 | 12.05 | 12.05 | 12.05 | -0.82% | 2,022,346 |
| Aug 13, 2025 | 12.40 | 12.50 | 12.10 | 12.15 | 12.15 | -1.22% | 1,945,119 |