Chung Hwa Pulp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	13.55	13.75	13.50	13.65	-	1.11%	1,592,494
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	-	1,198,580
Aug 25, 2026	13.40	13.60	13.20	13.55	13.55	1.12%	866,145
Aug 24, 2026	13.60	13.75	13.35	13.40	13.40	-1.83%	1,180,509
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%	1,190,535
Aug 17, 2026	13.55	13.60	13.40	13.45	13.45	-1.82%	1,932,013
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%	1,675,947
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%	1,653,953
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