Chung Hwa Pulp Corporation (TPE:1905)
Taiwan · Delayed Price · Currency is TWD 13.05
-0.95 (-6.79%)
Jun 5, 2026, 1:30 PM CST
Chung Hwa Pulp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 13.40 | 13.55 | 12.65 | 13.05 | 13.05 | -6.79% | 17,669,865 |
| Jun 4, 2026 | 13.00 | 14.00 | 12.75 | 14.00 | 14.00 | 9.80% | 41,543,307 |
| Jun 3, 2026 | 12.25 | 12.75 | 12.15 | 12.75 | 12.75 | 4.08% | 8,576,386 |
| Jun 2, 2026 | 12.15 | 12.25 | 12.00 | 12.25 | 12.25 | 0.82% | 3,160,280 |
| Jun 1, 2026 | 11.95 | 12.20 | 11.80 | 12.15 | 12.15 | 1.67% | 4,180,385 |
| May 29, 2026 | 11.95 | 12.15 | 11.90 | 11.95 | 11.95 | - | 3,276,333 |
| May 28, 2026 | 11.90 | 12.15 | 11.80 | 11.95 | 11.95 | 0.84% | 4,864,199 |
| May 27, 2026 | 12.05 | 12.05 | 11.80 | 11.85 | 11.85 | -1.25% | 3,142,575 |
| May 26, 2026 | 12.35 | 12.40 | 11.90 | 12.00 | 12.00 | -2.04% | 3,701,519 |
| May 25, 2026 | 12.15 | 12.25 | 11.75 | 12.25 | 12.25 | 1.24% | 5,981,013 |
| May 22, 2026 | 12.15 | 12.15 | 11.90 | 12.10 | 12.10 | - | 2,769,456 |
| May 21, 2026 | 11.85 | 12.20 | 11.75 | 12.10 | 12.10 | 2.54% | 2,951,711 |
| May 20, 2026 | 11.95 | 11.95 | 11.80 | 11.80 | 11.80 | -0.42% | 2,932,741 |
| May 19, 2026 | 12.05 | 12.10 | 11.80 | 11.85 | 11.85 | -1.25% | 3,145,806 |
| May 18, 2026 | 12.20 | 12.25 | 11.95 | 12.00 | 12.00 | - | 3,313,587 |
| May 15, 2026 | 12.25 | 12.50 | 12.00 | 12.00 | 12.00 | -0.83% | 5,607,156 |
| May 14, 2026 | 12.15 | 12.15 | 11.95 | 12.10 | 12.10 | -0.41% | 3,112,881 |
| May 13, 2026 | 12.10 | 12.25 | 11.95 | 12.15 | 12.15 | 1.25% | 3,580,526 |
| May 12, 2026 | 12.35 | 12.35 | 11.95 | 12.00 | 12.00 | -3.23% | 5,619,476 |
| May 11, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | -0.40% | 2,476,046 |
| May 8, 2026 | 12.70 | 12.75 | 12.40 | 12.45 | 12.45 | -1.97% | 2,751,642 |
| May 7, 2026 | 12.75 | 12.80 | 12.35 | 12.70 | 12.70 | 0.40% | 3,777,998 |
| May 6, 2026 | 12.90 | 12.95 | 12.60 | 12.65 | 12.65 | -0.78% | 2,466,233 |
| May 5, 2026 | 12.80 | 12.85 | 12.65 | 12.75 | 12.75 | 0.39% | 1,856,371 |
| May 4, 2026 | 13.05 | 13.05 | 12.50 | 12.70 | 12.70 | -2.31% | 4,301,812 |
| Apr 30, 2026 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | -1.89% | 3,044,498 |
| Apr 29, 2026 | 13.35 | 13.45 | 13.15 | 13.25 | 13.25 | -1.49% | 2,438,082 |
| Apr 28, 2026 | 13.60 | 13.75 | 13.35 | 13.45 | 13.45 | 1.51% | 3,552,683 |
| Apr 27, 2026 | 13.60 | 13.60 | 12.75 | 13.25 | 13.25 | -2.57% | 13,450,610 |
| Apr 24, 2026 | 14.00 | 14.20 | 13.45 | 13.60 | 13.60 | -1.09% | 7,155,613 |
| Apr 23, 2026 | 14.35 | 14.35 | 13.30 | 13.75 | 13.75 | -3.51% | 7,570,344 |
| Apr 22, 2026 | 14.50 | 14.75 | 14.05 | 14.25 | 14.25 | -1.72% | 10,042,220 |
| Apr 21, 2026 | 13.45 | 14.50 | 13.40 | 14.50 | 14.50 | 9.85% | 11,121,350 |
| Apr 20, 2026 | 14.05 | 14.15 | 13.10 | 13.20 | 13.20 | -6.38% | 12,516,790 |
| Apr 17, 2026 | 14.75 | 14.75 | 14.10 | 14.10 | 14.10 | -3.42% | 3,758,572 |
| Apr 16, 2026 | 14.30 | 14.60 | 14.25 | 14.60 | 14.60 | 2.46% | 3,291,810 |
| Apr 15, 2026 | 14.20 | 14.60 | 14.10 | 14.25 | 14.25 | 0.35% | 4,044,147 |
| Apr 14, 2026 | 14.20 | 14.25 | 14.05 | 14.20 | 14.20 | - | 2,762,089 |
| Apr 13, 2026 | 14.45 | 14.45 | 14.05 | 14.20 | 14.20 | -0.70% | 3,061,892 |
| Apr 10, 2026 | 14.65 | 14.65 | 14.00 | 14.30 | 14.30 | -1.04% | 2,790,566 |
| Apr 9, 2026 | 14.40 | 14.55 | 14.15 | 14.45 | 14.45 | 2.48% | 5,076,134 |
| Apr 8, 2026 | 14.25 | 14.25 | 13.60 | 14.10 | 14.10 | -3.75% | 10,254,020 |
| Apr 7, 2026 | 14.85 | 14.85 | 14.30 | 14.65 | 14.65 | -2.66% | 8,579,816 |
| Apr 2, 2026 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | -9.88% | 10,941,180 |
| Apr 1, 2026 | 16.70 | 16.75 | 16.70 | 16.70 | 16.70 | -9.97% | 15,228,350 |
| Mar 31, 2026 | 17.95 | 18.55 | 17.70 | 18.55 | 18.55 | 9.76% | 39,064,300 |
| Mar 30, 2026 | 16.00 | 16.90 | 16.00 | 16.90 | 16.90 | 9.74% | 18,041,610 |
| Mar 27, 2026 | 14.65 | 15.40 | 14.35 | 15.40 | 15.40 | 10.00% | 63,599,460 |
| Mar 26, 2026 | 13.00 | 14.00 | 12.90 | 14.00 | 14.00 | 9.80% | 17,861,880 |
| Mar 25, 2026 | 12.50 | 12.75 | 12.20 | 12.75 | 12.75 | 3.66% | 6,203,214 |