Chung Hwa Pulp Corporation (TPE:1905)
Taiwan · Delayed Price · Currency is TWD 13.25
-0.25 (-1.85%)
Aug 7, 2026, 1:30 PM CST
Chung Hwa Pulp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,418,123 |
| 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% | 2,334,366 |
| 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% | 2,291,081 |
| Jul 21, 2026 | 13.95 | 14.20 | 13.95 | 14.15 | 14.15 | 2.17% | 1,796,860 |
| 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% | 3,411,000 |
| 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% | 4,759,934 |
| Jul 9, 2026 | 15.80 | 16.10 | 15.45 | 15.75 | 15.75 | 0.32% | 3,469,656 |
| Jul 8, 2026 | 16.15 | 16.30 | 15.65 | 15.70 | 15.70 | -2.79% | 4,613,227 |
| Jul 7, 2026 | 16.95 | 16.95 | 15.90 | 16.15 | 16.15 | -4.15% | 6,728,215 |
| Jul 6, 2026 | 17.20 | 17.70 | 16.75 | 16.85 | 16.85 | -0.88% | 8,884,818 |
| Jul 3, 2026 | 16.75 | 17.50 | 16.65 | 17.00 | 17.00 | 1.49% | 6,977,730 |
| Jul 2, 2026 | 16.10 | 17.10 | 15.90 | 16.75 | 16.75 | 4.36% | 7,973,433 |
| Jul 1, 2026 | 16.60 | 16.75 | 15.90 | 16.05 | 16.05 | -3.31% | 7,920,807 |
| Jun 30, 2026 | 17.00 | 17.10 | 16.45 | 16.60 | 16.60 | -2.06% | 6,704,816 |
| Jun 29, 2026 | 16.25 | 17.50 | 16.15 | 16.95 | 16.95 | 2.73% | 9,414,606 |
| Jun 26, 2026 | 17.05 | 17.10 | 16.30 | 16.50 | 16.50 | -2.08% | 7,810,354 |
| Jun 25, 2026 | 17.30 | 17.50 | 16.80 | 16.85 | 16.85 | -2.88% | 9,178,160 |
| Jun 24, 2026 | 16.45 | 17.75 | 16.15 | 17.35 | 17.35 | 3.58% | 19,431,212 |
| Jun 23, 2026 | 17.80 | 17.90 | 16.65 | 16.75 | 16.75 | -9.21% | 27,625,899 |
| Jun 22, 2026 | 18.80 | 18.80 | 18.20 | 18.45 | 18.45 | 7.89% | 73,132,002 |
| Jun 18, 2026 | 15.95 | 17.10 | 15.40 | 17.10 | 17.10 | 9.97% | 44,217,260 |
| Jun 17, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 9.89% | 37,075,530 |
| Jun 16, 2026 | 13.00 | 14.15 | 12.75 | 14.15 | 14.15 | 9.69% | 14,957,110 |
| Jun 15, 2026 | 13.05 | 13.15 | 12.80 | 12.90 | 12.90 | - | 4,332,978 |
| Jun 12, 2026 | 12.90 | 13.05 | 12.75 | 12.90 | 12.90 | 1.57% | 3,345,268 |
| Jun 11, 2026 | 13.15 | 13.15 | 12.60 | 12.70 | 12.70 | -1.93% | 4,993,710 |
| Jun 10, 2026 | 12.95 | 13.40 | 12.90 | 12.95 | 12.95 | 1.17% | 7,744,941 |
| Jun 9, 2026 | 12.75 | 13.25 | 12.35 | 12.80 | 12.80 | 0.79% | 8,536,471 |
| Jun 8, 2026 | 12.25 | 12.95 | 12.10 | 12.70 | 12.70 | -2.68% | 6,515,269 |
| Jun 5, 2026 | 13.40 | 13.55 | 12.65 | 13.05 | 13.05 | -6.79% | 17,669,860 |
| Jun 4, 2026 | 13.00 | 14.00 | 12.75 | 14.00 | 14.00 | 9.80% | 41,543,300 |
| 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% | 3,353,052 |
| Jun 1, 2026 | 11.95 | 12.20 | 11.80 | 12.15 | 12.15 | 1.67% | 4,198,922 |
| 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 |