Chung Hwa Pulp Corporation (TPE:1905)
Taiwan · Delayed Price · Currency is TWD 12.25
-0.20 (-1.61%)
At close: Dec 3, 2025
Chung Hwa Pulp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 12.50 | 12.50 | 12.10 | 12.25 | 12.25 | -1.61% | 1,162,022 |
| Dec 2, 2025 | 12.55 | 12.75 | 12.40 | 12.45 | 12.45 | -0.80% | 1,079,229 |
| Dec 1, 2025 | 12.45 | 12.65 | 12.45 | 12.55 | 12.55 | - | 814,011 |
| Nov 28, 2025 | 12.20 | 12.70 | 12.20 | 12.55 | 12.55 | 2.87% | 2,412,216 |
| Nov 27, 2025 | 12.00 | 12.30 | 12.00 | 12.20 | 12.20 | 0.83% | 1,298,086 |
| Nov 26, 2025 | 11.85 | 12.10 | 11.85 | 12.10 | 12.10 | 2.54% | 1,500,304 |
| Nov 25, 2025 | 11.85 | 11.85 | 11.70 | 11.80 | 11.80 | - | 656,865 |
| Nov 24, 2025 | 11.85 | 12.10 | 11.65 | 11.80 | 11.80 | 0.43% | 1,601,423 |
| Nov 21, 2025 | 11.50 | 11.90 | 11.40 | 11.75 | 11.75 | 1.73% | 1,740,262 |
| Nov 20, 2025 | 11.65 | 11.85 | 11.50 | 11.55 | 11.55 | -0.86% | 2,656,385 |
| Nov 19, 2025 | 12.00 | 12.00 | 11.55 | 11.65 | 11.65 | -2.51% | 2,429,211 |
| Nov 18, 2025 | 12.50 | 12.55 | 11.90 | 11.95 | 11.95 | -5.16% | 3,201,591 |
| Nov 17, 2025 | 13.15 | 13.15 | 12.55 | 12.60 | 12.60 | -4.18% | 3,282,540 |
| Nov 14, 2025 | 12.40 | 13.35 | 12.10 | 13.15 | 13.15 | 6.05% | 5,256,254 |
| Nov 13, 2025 | 12.55 | 12.70 | 12.35 | 12.40 | 12.40 | -0.80% | 1,796,275 |
| Nov 12, 2025 | 12.10 | 12.55 | 12.05 | 12.50 | 12.50 | 3.73% | 2,088,302 |
| Nov 11, 2025 | 11.95 | 12.10 | 11.90 | 12.05 | 12.05 | 1.26% | 1,092,189 |
| Nov 10, 2025 | 12.25 | 12.25 | 11.90 | 11.90 | 11.90 | -3.25% | 969,076 |
| Nov 7, 2025 | 12.10 | 12.35 | 12.10 | 12.30 | 12.30 | 1.65% | 1,124,192 |
| Nov 6, 2025 | 11.90 | 12.10 | 11.80 | 12.10 | 12.10 | 2.98% | 1,079,038 |
| Nov 5, 2025 | 11.80 | 11.80 | 11.60 | 11.75 | 11.75 | -1.26% | 1,257,940 |
| Nov 4, 2025 | 12.30 | 12.35 | 11.70 | 11.90 | 11.90 | -3.25% | 2,704,298 |
| Nov 3, 2025 | 12.60 | 12.65 | 12.20 | 12.30 | 12.30 | -1.60% | 1,422,237 |
| Oct 31, 2025 | 12.85 | 12.85 | 12.50 | 12.50 | 12.50 | -1.96% | 1,334,838 |
| Oct 30, 2025 | 12.70 | 12.90 | 12.60 | 12.75 | 12.75 | 0.39% | 1,975,055 |
| Oct 29, 2025 | 12.80 | 12.85 | 12.55 | 12.70 | 12.70 | -0.39% | 2,013,043 |
| Oct 28, 2025 | 13.05 | 13.10 | 12.55 | 12.75 | 12.75 | -2.30% | 2,349,411 |
| Oct 27, 2025 | 13.35 | 13.50 | 12.95 | 13.05 | 13.05 | -1.51% | 3,869,766 |
| Oct 23, 2025 | 12.40 | 13.50 | 12.35 | 13.25 | 13.25 | 7.29% | 8,884,021 |
| 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 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 |