Chung Hwa Pulp Corporation (TPE:1905)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
12.00
-0.05 (-0.42%)
Sep 30, 2025, 1:35 PM CST

Chung Hwa Pulp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202512.1512.1511.9011.9511.95-0.42%634,407
Sep 26, 202512.3512.3512.0012.0012.00-2.83%1,597,936
Sep 25, 202512.2012.5512.1512.3512.352.07%1,759,818
Sep 24, 202512.2012.2512.0512.1012.10-0.82%1,130,797
Sep 23, 202512.3512.5012.1012.2012.20-2.40%2,151,656
Sep 22, 202512.3012.5512.3012.5012.502.46%1,459,829
Sep 19, 202512.2512.3012.1012.2012.20-0.41%1,266,155
Sep 18, 202512.4012.4512.2012.2512.25-0.41%955,549
Sep 17, 202512.3512.5512.2012.3012.300.41%1,390,762
Sep 16, 202512.4012.4012.2012.2512.25-0.81%804,240
Sep 15, 202512.3512.4512.2512.3512.350.41%694,925
Sep 12, 202512.5512.5512.2012.3012.30-1.20%1,167,972
Sep 11, 202512.6012.7012.3012.4512.45-1.19%2,476,606
Sep 10, 202512.6012.7012.5012.6012.602.02%2,382,426
Sep 9, 202512.6012.7012.2512.3512.35-1.20%1,374,130
Sep 8, 202512.3012.5512.2012.5012.501.63%2,046,855
Sep 5, 202512.4512.4512.1512.3012.30-0.40%1,025,250
Sep 4, 202511.9512.3511.9012.3512.353.78%2,000,474
Sep 3, 202511.9012.0511.8511.9011.90-964,547
Sep 2, 202512.1512.2511.8511.9011.90-2.06%1,659,792
Sep 1, 202512.3012.4012.0512.1512.15-1,097,740
Aug 29, 202512.2012.3012.0512.1512.15-0.41%1,235,918
Aug 28, 202512.3012.3012.1512.2012.20-0.41%1,169,004
Aug 27, 202512.1512.8512.1012.2512.250.82%5,144,521
Aug 26, 202511.8012.1511.7012.1512.152.97%9,246,355
Aug 25, 202511.9012.0011.7511.8011.800.43%2,083,633
Aug 22, 202511.9012.0011.7011.7511.75-1.67%2,128,354
Aug 21, 202511.7512.0011.7011.9511.951.70%2,007,451
Aug 20, 202512.1012.1011.6511.7511.75-2.49%2,788,840
Aug 19, 202512.2512.2512.0012.0512.05-1.63%1,753,968
Aug 18, 202512.1512.5012.1512.2512.250.82%2,391,063
Aug 15, 202512.1012.2011.8512.1512.150.83%2,579,241
Aug 14, 202512.1512.3012.0512.0512.05-0.82%2,022,346
Aug 13, 202512.4012.5012.1012.1512.15-1.22%1,945,119
Aug 12, 202512.5012.5012.2012.3012.30-1.60%1,491,983
Aug 11, 202512.3012.5512.2012.5012.502.04%1,324,148
Aug 8, 202512.3012.5012.2512.2512.25-1.21%918,664
Aug 7, 202512.6012.7012.3512.4012.40-1.59%1,319,922
Aug 6, 202512.0512.6512.0512.6012.604.56%2,717,803
Aug 5, 202512.0012.1511.9512.0512.05-0.41%994,994
Aug 4, 202512.0012.1511.6012.1012.10-0.82%953,636
Aug 1, 202512.1012.2011.9012.2012.20-0.41%933,901
Jul 31, 202512.3012.3512.1012.2512.25-1.21%900,307
Jul 30, 202512.2512.4512.1012.4012.401.22%766,316
Jul 29, 202512.5012.6512.2512.2512.25-2.00%1,363,941
Jul 28, 202512.7512.8512.4012.5012.50-1.19%2,022,323
Jul 25, 202512.1513.3012.1512.6512.653.27%5,444,323
Jul 24, 202512.2012.5011.9012.2512.251.24%2,262,494
Jul 23, 202511.9512.1511.8512.1012.102.11%1,187,746
Jul 22, 202511.8511.9511.6511.8511.850.85%902,566