Chung Hwa Pulp Corporation (TPE:1905)
Taiwan · Delayed Price · Currency is TWD 13.60
-0.15 (-1.09%)
Apr 24, 2026, 1:30 PM CST
Chung Hwa Pulp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,026,740 |
| Apr 21, 2026 | 13.45 | 14.50 | 13.40 | 14.50 | 14.50 | 9.85% | 11,063,410 |
| Apr 20, 2026 | 14.05 | 14.15 | 13.10 | 13.20 | 13.20 | -6.38% | 12,516,794 |
| 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% | 3,028,187 |
| 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% | 10,941,181 |
| 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% | 18,041,618 |
| 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% | 17,861,888 |
| Mar 25, 2026 | 12.50 | 12.75 | 12.20 | 12.75 | 12.75 | 3.66% | 6,203,214 |
| Mar 24, 2026 | 13.00 | 13.05 | 12.20 | 12.30 | 12.30 | -1.60% | 12,005,256 |
| Mar 23, 2026 | 11.75 | 12.85 | 11.75 | 12.50 | 12.50 | 6.84% | 16,609,485 |
| Mar 20, 2026 | 11.60 | 12.00 | 11.60 | 11.70 | 11.70 | 0.43% | 2,894,140 |
| Mar 19, 2026 | 11.75 | 11.90 | 11.55 | 11.65 | 11.65 | -0.85% | 2,054,691 |
| Mar 18, 2026 | 11.70 | 11.90 | 11.65 | 11.75 | 11.75 | 0.86% | 1,256,477 |
| Mar 17, 2026 | 11.65 | 11.70 | 11.40 | 11.65 | 11.65 | 0.87% | 2,299,674 |
| Mar 16, 2026 | 11.55 | 11.70 | 11.50 | 11.55 | 11.55 | 0.43% | 1,986,530 |
| Mar 13, 2026 | 11.55 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 2,161,339 |
| Mar 12, 2026 | 11.85 | 11.90 | 11.65 | 11.70 | 11.70 | -2.09% | 2,342,678 |
| Mar 11, 2026 | 11.90 | 12.00 | 11.85 | 11.95 | 11.95 | 1.27% | 1,568,541 |
| Mar 10, 2026 | 12.00 | 12.00 | 11.75 | 11.80 | 11.80 | - | 955,111 |
| Mar 9, 2026 | 11.95 | 12.00 | 11.75 | 11.80 | 11.80 | -3.67% | 1,828,137 |
| Mar 6, 2026 | 11.75 | 12.25 | 11.70 | 12.25 | 12.25 | 4.26% | 1,819,299 |
| Mar 5, 2026 | 11.75 | 11.95 | 11.75 | 11.75 | 11.75 | 1.73% | 1,833,036 |
| Mar 4, 2026 | 12.20 | 12.20 | 11.55 | 11.55 | 11.55 | -5.33% | 3,702,750 |
| Mar 3, 2026 | 12.20 | 12.35 | 12.00 | 12.20 | 12.20 | - | 2,009,154 |
| Mar 2, 2026 | 12.45 | 12.45 | 12.20 | 12.20 | 12.20 | -2.79% | 3,169,065 |
| Feb 26, 2026 | 12.70 | 12.80 | 12.55 | 12.55 | 12.55 | - | 2,782,051 |
| Feb 25, 2026 | 12.70 | 12.90 | 12.45 | 12.55 | 12.55 | -1.18% | 3,459,862 |
| Feb 24, 2026 | 12.75 | 13.25 | 12.60 | 12.70 | 12.70 | 5.39% | 17,579,701 |
| Feb 23, 2026 | 12.00 | 12.10 | 11.80 | 12.05 | 12.05 | 0.84% | 2,272,201 |
| Feb 11, 2026 | 12.00 | 12.05 | 11.85 | 11.95 | 11.95 | -0.42% | 827,442 |
| Feb 10, 2026 | 12.00 | 12.05 | 11.85 | 12.00 | 12.00 | 0.42% | 897,034 |
| Feb 9, 2026 | 12.00 | 12.10 | 11.80 | 11.95 | 11.95 | 0.42% | 1,163,144 |
| Feb 6, 2026 | 12.05 | 12.05 | 11.65 | 11.90 | 11.90 | -1.24% | 1,835,132 |
| Feb 5, 2026 | 12.15 | 12.30 | 12.05 | 12.05 | 12.05 | -0.82% | 951,540 |
| Feb 4, 2026 | 12.00 | 12.25 | 11.95 | 12.15 | 12.15 | 0.41% | 1,448,417 |
| Feb 3, 2026 | 12.20 | 12.35 | 11.95 | 12.10 | 12.10 | - | 1,596,987 |
| Feb 2, 2026 | 12.35 | 12.35 | 12.05 | 12.10 | 12.10 | -2.02% | 2,180,883 |