Chung Hwa Pulp Corporation (TPE:1905)
Taiwan · Delayed Price · Currency is TWD 12.35
-0.15 (-1.20%)
Sep 9, 2025, 1:35 PM CST
Chung Hwa Pulp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12.30 | 12.55 | 12.20 | 12.50 | 12.50 | 1.63% | 1,856,478 |
| 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 |
| Aug 12, 2025 | 12.50 | 12.50 | 12.20 | 12.30 | 12.30 | -1.60% | 1,491,983 |
| Aug 11, 2025 | 12.30 | 12.55 | 12.20 | 12.50 | 12.50 | 2.04% | 1,324,148 |
| Aug 8, 2025 | 12.30 | 12.50 | 12.25 | 12.25 | 12.25 | -1.21% | 918,664 |
| Aug 7, 2025 | 12.60 | 12.70 | 12.35 | 12.40 | 12.40 | -1.59% | 1,319,922 |
| Aug 6, 2025 | 12.05 | 12.65 | 12.05 | 12.60 | 12.60 | 4.56% | 2,717,803 |
| Aug 5, 2025 | 12.00 | 12.15 | 11.95 | 12.05 | 12.05 | -0.41% | 994,994 |
| Aug 4, 2025 | 12.00 | 12.15 | 11.60 | 12.10 | 12.10 | -0.82% | 953,636 |
| Aug 1, 2025 | 12.10 | 12.20 | 11.90 | 12.20 | 12.20 | -0.41% | 933,901 |
| Jul 31, 2025 | 12.30 | 12.35 | 12.10 | 12.25 | 12.25 | -1.21% | 900,307 |
| Jul 30, 2025 | 12.25 | 12.45 | 12.10 | 12.40 | 12.40 | 1.22% | 766,316 |
| Jul 29, 2025 | 12.50 | 12.65 | 12.25 | 12.25 | 12.25 | -2.00% | 1,363,941 |
| Jul 28, 2025 | 12.75 | 12.85 | 12.40 | 12.50 | 12.50 | -1.19% | 2,022,323 |
| Jul 25, 2025 | 12.15 | 13.30 | 12.15 | 12.65 | 12.65 | 3.27% | 5,444,323 |
| Jul 24, 2025 | 12.20 | 12.50 | 11.90 | 12.25 | 12.25 | 1.24% | 2,262,494 |
| Jul 23, 2025 | 11.95 | 12.15 | 11.85 | 12.10 | 12.10 | 2.11% | 1,187,746 |
| Jul 22, 2025 | 11.85 | 11.95 | 11.65 | 11.85 | 11.85 | 0.85% | 902,566 |
| Jul 21, 2025 | 11.85 | 11.90 | 11.65 | 11.75 | 11.75 | - | 627,958 |
| Jul 18, 2025 | 11.60 | 12.15 | 11.60 | 11.75 | 11.75 | 2.17% | 2,444,600 |
| Jul 17, 2025 | 11.35 | 11.65 | 11.30 | 11.50 | 11.50 | 2.22% | 1,174,578 |
| Jul 16, 2025 | 11.25 | 11.35 | 11.15 | 11.25 | 11.25 | -0.88% | 934,637 |
| Jul 15, 2025 | 11.35 | 11.55 | 11.30 | 11.35 | 11.35 | -1.30% | 731,296 |
| Jul 14, 2025 | 11.55 | 11.55 | 11.30 | 11.50 | 11.50 | -0.86% | 1,164,389 |
| Jul 11, 2025 | 11.55 | 11.80 | 11.55 | 11.60 | 11.60 | -0.43% | 729,062 |
| Jul 10, 2025 | 11.70 | 11.85 | 11.60 | 11.65 | 11.65 | -1.27% | 315,456 |
| Jul 9, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 460,344 |
| Jul 8, 2025 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -1.67% | 510,166 |
| Jul 7, 2025 | 11.90 | 12.05 | 11.80 | 12.00 | 12.00 | - | 309,476 |
| Jul 4, 2025 | 12.20 | 12.25 | 11.95 | 12.00 | 12.00 | -1.23% | 411,624 |
| Jul 3, 2025 | 12.00 | 12.35 | 12.00 | 12.15 | 12.15 | 0.41% | 576,474 |
| Jul 2, 2025 | 12.05 | 12.10 | 12.00 | 12.10 | 12.10 | 0.41% | 310,663 |
| Jul 1, 2025 | 12.00 | 12.20 | 12.00 | 12.05 | 12.05 | 0.42% | 700,476 |