Chung Hwa Pulp Corporation (TPE:1905)

Chung Hwa Pulp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Data Source: S&P Global Market Intelligence Last updated: Jul 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 16, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.