Chung Hwa Pulp Corporation (TPE:1905)
Taiwan · Delayed Price · Currency is TWD 13.30
-0.20 (-1.48%)
Sep 18, 2026, 1:13 PM CST
Chung Hwa Pulp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 3.05% | 1,824,107 |
| Sep 16, 2026 | 13.10 | 13.20 | 13.05 | 13.10 | 13.10 | 0.38% | 1,490,321 |
| Sep 15, 2026 | 13.20 | 13.25 | 12.95 | 13.05 | 13.05 | -0.76% | 1,357,003 |
| Sep 14, 2026 | 13.15 | 13.25 | 13.10 | 13.15 | 13.15 | -0.38% | 1,138,987 |
| Sep 11, 2026 | 13.20 | 13.25 | 13.10 | 13.20 | 13.20 | -0.75% | 1,288,136 |
| Sep 10, 2026 | 13.25 | 13.55 | 13.25 | 13.30 | 13.30 | -1.12% | 1,511,941 |
| Sep 9, 2026 | 13.15 | 13.45 | 13.10 | 13.45 | 13.45 | 1.89% | 1,168,304 |
| Sep 8, 2026 | 13.25 | 13.30 | 13.15 | 13.20 | 13.20 | - | 1,146,696 |
| Sep 7, 2026 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | -2.22% | 1,594,219 |
| Sep 4, 2026 | 13.90 | 13.90 | 13.35 | 13.50 | 13.50 | -1.10% | 1,518,467 |
| Sep 3, 2026 | 13.90 | 14.10 | 13.65 | 13.65 | 13.65 | -1.44% | 2,590,179 |
| Sep 2, 2026 | 13.65 | 13.90 | 13.60 | 13.85 | 13.85 | 1.09% | 1,386,888 |
| Sep 1, 2026 | 13.65 | 13.90 | 13.65 | 13.70 | 13.70 | - | 1,891,741 |
| Aug 31, 2026 | 13.65 | 13.80 | 13.50 | 13.70 | 13.70 | - | 1,997,603 |
| Aug 28, 2026 | 13.55 | 13.75 | 13.50 | 13.70 | 13.70 | 1.48% | 1,803,411 |
| Aug 27, 2026 | 13.55 | 13.80 | 13.50 | 13.50 | 13.50 | -0.37% | 1,622,380 |
| Aug 26, 2026 | 13.55 | 13.65 | 13.45 | 13.55 | 13.55 | - | 1,200,683 |
| Aug 25, 2026 | 13.40 | 13.60 | 13.20 | 13.55 | 13.55 | 1.12% | 867,681 |
| Aug 24, 2026 | 13.60 | 13.75 | 13.35 | 13.40 | 13.40 | -1.83% | 1,182,896 |
| Aug 21, 2026 | 13.50 | 13.70 | 13.40 | 13.65 | 13.65 | 1.11% | 1,405,234 |
| Aug 20, 2026 | 13.25 | 13.65 | 13.25 | 13.50 | 13.50 | 2.27% | 1,645,547 |
| Aug 19, 2026 | 13.15 | 13.30 | 13.00 | 13.20 | 13.20 | - | 2,148,500 |
| Aug 18, 2026 | 13.40 | 13.45 | 13.15 | 13.20 | 13.20 | -1.86% | 1,191,229 |
| Aug 17, 2026 | 13.55 | 13.60 | 13.40 | 13.45 | 13.45 | -1.82% | 1,937,495 |
| Aug 14, 2026 | 13.45 | 13.70 | 13.30 | 13.70 | 13.70 | 1.86% | 2,102,170 |
| Aug 13, 2026 | 13.70 | 13.70 | 13.45 | 13.45 | 13.45 | -2.18% | 1,680,815 |
| Aug 12, 2026 | 13.50 | 14.00 | 13.45 | 13.75 | 13.75 | 2.61% | 2,918,689 |
| Aug 11, 2026 | 13.45 | 13.45 | 13.15 | 13.40 | 13.40 | -0.37% | 1,547,345 |
| Aug 10, 2026 | 13.30 | 13.55 | 13.25 | 13.45 | 13.45 | 1.51% | 1,714,619 |
| Aug 7, 2026 | 13.45 | 13.50 | 13.20 | 13.25 | 13.25 | -1.85% | 1,654,344 |
| Aug 6, 2026 | 13.10 | 13.50 | 13.00 | 13.50 | 13.50 | 2.27% | 1,893,340 |
| Aug 5, 2026 | 13.30 | 13.40 | 13.20 | 13.20 | 13.20 | 0.38% | 1,735,105 |
| Aug 4, 2026 | 12.70 | 13.25 | 12.65 | 13.15 | 13.15 | 2.73% | 2,534,787 |
| Aug 3, 2026 | 12.55 | 12.95 | 12.45 | 12.80 | 12.80 | 1.19% | 2,147,958 |
| Jul 31, 2026 | 12.75 | 12.90 | 12.65 | 12.65 | 12.65 | 1.20% | 2,771,115 |
| Jul 30, 2026 | 12.90 | 12.90 | 12.40 | 12.50 | 12.50 | -2.34% | 2,426,278 |
| Jul 29, 2026 | 13.10 | 13.20 | 12.45 | 12.80 | 12.80 | -1.54% | 4,454,745 |
| Jul 28, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -3.70% | 2,740,609 |
| Jul 27, 2026 | 14.00 | 14.00 | 13.35 | 13.50 | 13.50 | -2.53% | 2,336,669 |
| Jul 24, 2026 | 14.10 | 14.10 | 13.85 | 13.85 | 13.85 | -2.12% | 1,493,031 |
| Jul 23, 2026 | 14.20 | 14.40 | 14.00 | 14.15 | 14.15 | -0.70% | 2,015,423 |
| Jul 22, 2026 | 14.20 | 14.40 | 14.00 | 14.25 | 14.25 | 0.71% | 2,292,566 |
| Jul 21, 2026 | 13.95 | 14.20 | 13.95 | 14.15 | 14.15 | 2.17% | 1,802,122 |
| Jul 20, 2026 | 14.65 | 14.65 | 13.85 | 13.85 | 13.85 | -3.48% | 3,342,737 |
| Jul 17, 2026 | 14.60 | 14.65 | 14.10 | 14.35 | 14.35 | -3.04% | 3,416,020 |
| Jul 16, 2026 | 15.05 | 15.05 | 14.70 | 14.80 | 14.80 | -0.67% | 1,659,156 |
| Jul 15, 2026 | 14.85 | 15.00 | 14.70 | 14.90 | 14.90 | 1.02% | 2,618,423 |
| Jul 14, 2026 | 15.20 | 15.35 | 14.55 | 14.75 | 14.75 | -2.32% | 4,336,931 |
| Jul 13, 2026 | 16.00 | 16.00 | 15.05 | 15.10 | 15.10 | -4.13% | 4,772,142 |
| Jul 9, 2026 | 15.80 | 16.10 | 15.45 | 15.75 | 15.75 | 0.32% | 3,469,656 |