Chung Hwa Chemical Industrial Works Ltd.(TW:1727)
NT$84.10-0.40 (-0.47%)
TW:1727
Chung Hwa Chemical Industrial Works Ltd. historical prices
NT$84.10
At close:-0.40 (-0.47%)
Chung Hwa Chemical Industrial Works Ltd. (1727) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 85.90 | 86.30 | 83.40 | 84.10 | 84.10 | -0.47% | 2,977,691 | 0.38 |
| Nov 10, 2026 | 83.90 | 85.90 | 80.00 | 84.50 | 84.50 | +9.46% | 3,494,160 | 0.44 |
| Nov 09, 2026 | 79.70 | 82.40 | 78.10 | 81.10 | 81.10 | +5.05% | 2,260,211 | 0.29 |
| Nov 06, 2026 | 71.10 | 80.30 | 71.10 | 77.20 | 77.20 | -2.28% | 5,458,292 | 0.69 |
| Nov 05, 2026 | 84.10 | 84.90 | 78.00 | 79.00 | 79.00 | -7.49% | 3,053,344 | 0.39 |
| Nov 04, 2026 | 84.80 | 86.60 | 81.50 | 85.40 | 85.40 | +2.89% | 3,191,266 | 0.41 |
| Nov 03, 2026 | 88.50 | 88.70 | 82.00 | 83.00 | 83.00 | -7.26% | 2,891,655 | 0.37 |
| Nov 02, 2026 | 89.10 | 91.40 | 88.20 | 89.50 | 89.50 | -1.10% | 1,343,737 | 0.17 |
| Oct 30, 2026 | 91.30 | 91.30 | 88.30 | 90.50 | 90.50 | -2.69% | 1,818,404 | 0.23 |
| Oct 29, 2026 | 96.00 | 96.40 | 92.60 | 93.00 | 93.00 | -3.02% | 1,116,632 | 0.14 |
| Oct 28, 2026 | 93.10 | 96.70 | 92.60 | 95.90 | 95.90 | +4.92% | 2,211,603 | 0.28 |
| Oct 27, 2026 | 94.00 | 94.70 | 91.00 | 91.40 | 91.40 | -1.93% | 2,062,470 | 0.26 |
| Oct 26, 2026 | 93.20 | 100.50 | 93.20 | 93.20 | 93.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 93.20 | 100.50 | 93.20 | 93.20 | 93.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 99.50 | 100.50 | 93.20 | 93.20 | 93.20 | -5.95% | 4,436,979 | 0.56 |
| Oct 21, 2026 | 97.80 | 101.00 | 97.40 | 99.10 | 99.10 | +3.01% | 3,259,035 | 0.42 |
| Oct 20, 2026 | 96.30 | 100.00 | 95.70 | 96.20 | 96.20 | -0.82% | 3,140,713 | 0.40 |
| Oct 19, 2026 | 96.00 | 98.50 | 94.80 | 97.00 | 97.00 | -1.62% | 2,216,006 | 0.28 |
| Oct 16, 2026 | 97.40 | 100.50 | 96.80 | 98.60 | 98.60 | +2.60% | 3,241,052 | 0.42 |
| Oct 15, 2026 | 99.20 | 100.00 | 96.10 | 96.10 | 96.10 | -5.78% | 4,932,770 | 0.64 |
| Oct 14, 2026 | 102.00 | 104.50 | 100.50 | 102.00 | 102.00 | +2.00% | 4,074,959 | 0.53 |
| Oct 13, 2026 | 101.50 | 102.50 | 98.50 | 100.00 | 100.00 | -1.68% | 5,164,413 | 0.67 |
| Oct 12, 2026 | 104.66 | 106.14 | 101.22 | 101.71 | 101.71 | -3.27% | 5,101,353 | 0.66 |
| Oct 09, 2026 | 105.15 | 111.05 | 103.68 | 105.15 | 105.15 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 103.68 | 111.05 | 103.68 | 105.15 | 105.15 | +0.94% | 11,217,849 | 1.47 |
| Oct 07, 2026 | 103.68 | 107.61 | 103.19 | 104.17 | 104.17 | 0.00% | 7,688,907 | 1.03 |
| Oct 06, 2026 | 113.51 | 113.51 | 104.17 | 104.17 | 104.17 | -9.79% | 22,251,156 | 3.10 |
| Oct 05, 2026 | 125.79 | 127.76 | 114.00 | 115.47 | 115.47 | -4.47% | 22,827,828 | 3.31 |
| Oct 02, 2026 | 109.08 | 120.88 | 109.08 | 120.88 | 120.88 | +9.82% | 36,531,784 | 5.54 |
| Oct 01, 2026 | 106.14 | 114.00 | 103.68 | 110.07 | 110.07 | +2.75% | 18,876,164 | 2.92 |
| Sep 30, 2026 | 114.98 | 114.98 | 106.14 | 107.12 | 107.12 | -8.02% | 30,407,996 | 5.03 |
| Sep 29, 2026 | 111.05 | 119.89 | 102.20 | 116.45 | 116.45 | +2.60% | 30,296,218 | 5.37 |
| Sep 28, 2026 | 113.51 | 122.84 | 107.12 | 113.51 | 113.51 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 113.51 | 122.84 | 107.12 | 113.51 | 113.51 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 112.03 | 122.84 | 107.12 | 113.51 | 113.51 | -0.86% | 48,774,800 | 9.69 |
| Sep 23, 2026 | 103.19 | 114.49 | 101.22 | 114.49 | 114.49 | +9.91% | 21,778,216 | 4.60 |
| Sep 22, 2026 | 101.22 | 105.15 | 97.88 | 104.17 | 104.17 | +2.91% | 6,972,094 | 1.48 |
| Sep 21, 2026 | 105.15 | 107.61 | 98.77 | 101.22 | 101.22 | -2.83% | 7,614,885 | 1.63 |
| Sep 18, 2026 | 103.19 | 107.61 | 100.24 | 104.17 | 104.17 | +0.95% | 16,878,808 | 3.70 |
| Sep 17, 2026 | 97.00 | 103.19 | 96.01 | 103.19 | 103.19 | +9.83% | 14,313,492 | 3.10 |
| Sep 16, 2026 | 89.92 | 97.00 | 89.33 | 93.95 | 93.95 | +6.11% | 8,937,032 | 2.00 |
| Sep 15, 2026 | 86.48 | 91.20 | 86.09 | 88.54 | 88.54 | +2.15% | 2,732,193 | 0.59 |
| Sep 14, 2026 | 87.46 | 88.15 | 84.71 | 86.68 | 86.68 | -1.56% | 1,621,148 | 0.34 |
| Sep 11, 2026 | 87.56 | 90.71 | 87.46 | 88.05 | 88.05 | -0.88% | 1,422,730 | 0.30 |
| Sep 10, 2026 | 88.45 | 90.80 | 88.35 | 88.84 | 88.84 | -0.77% | 1,152,502 | 0.24 |
| Sep 09, 2026 | 88.94 | 91.10 | 88.64 | 89.53 | 89.53 | +0.55% | 1,540,576 | 0.32 |
| Sep 08, 2026 | 89.92 | 90.71 | 88.94 | 89.04 | 89.04 | -0.44% | 1,552,281 | 0.32 |
| Sep 07, 2026 | 93.07 | 93.75 | 89.23 | 89.43 | 89.43 | -3.91% | 4,331,491 | 0.88 |
| Sep 04, 2026 | 88.45 | 93.56 | 86.68 | 93.07 | 93.07 | +6.17% | 5,993,762 | 1.22 |
| Sep 03, 2026 | 92.48 | 93.46 | 87.56 | 87.66 | 87.66 | -5.31% | 3,521,489 | 0.70 |
