Chung Hwa Pulp

1905
🏛️ taiwan →
11.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 24.60 24.95 24.40 24.80 5.7M
2021-12-29 25.25 25.45 24.50 24.65 12.6M
2021-12-28 25.95 25.95 25.10 25.25 18.1M
2021-12-27 26.00 27.00 26.00 26.20 56.7M
2021-12-24 24.15 25.70 24.05 25.55 43.2M
2021-12-23 23.85 24.20 23.75 23.85 9.1M
2021-12-22 23.60 23.90 23.45 23.55 3.0M
2021-12-21 23.50 23.65 23.30 23.60 2.5M
2021-12-20 23.45 23.65 23.25 23.40 2.4M
2021-12-17 23.45 23.95 23.35 23.45 4.8M
2021-12-16 23.55 23.80 23.35 23.40 3.8M
2021-12-15 23.65 23.80 23.25 23.30 7.3M
2021-12-14 23.90 24.95 23.05 23.35 33.4M
2021-12-13 23.00 23.00 22.70 22.70 2.4M
2021-12-10 23.10 23.20 22.85 22.85 2.6M
2021-12-09 23.30 23.40 23.00 23.00 2.5M
2021-12-08 23.70 23.70 23.20 23.25 4.7M
2021-12-07 23.25 23.65 22.70 23.55 8.2M
2021-12-06 23.45 23.45 23.00 23.10 2.7M
2021-12-03 23.75 23.85 23.25 23.40 3.4M
2021-12-02 23.80 24.15 23.45 23.50 4.6M
2021-12-01 23.85 23.85 23.40 23.55 4.6M
2021-11-30 23.70 24.30 23.70 24.05 9.3M
2021-11-29 23.15 23.85 22.80 23.65 7.9M
2021-11-26 24.30 24.75 23.65 23.90 16.4M
2021-11-25 24.30 24.75 23.60 24.60 26.0M
2021-11-24 22.50 23.50 22.40 23.50 10.8M
2021-11-23 22.55 23.05 22.35 22.35 4.1M
2021-11-22 22.80 23.00 22.40 22.55 1.9M
2021-11-19 22.95 22.95 22.40 22.75 3.7M
2021-11-18 22.45 23.35 22.45 22.80 13.0M
2021-11-17 22.60 22.70 22.10 22.30 4.4M
2021-11-16 22.70 23.10 22.60 22.60 3.0M
2021-11-15 23.10 23.25 22.60 22.70 3.8M
2021-11-12 23.30 23.40 22.80 22.90 2.7M
2021-11-11 23.05 23.35 22.70 23.05 3.5M
2021-11-10 23.30 23.75 23.00 23.10 4.9M
2021-11-09 23.60 23.65 23.00 23.30 3.9M
2021-11-08 23.05 23.60 23.05 23.55 6.5M
2021-11-05 22.85 23.00 22.40 23.00 3.1M
2021-11-04 23.50 23.60 22.50 22.70 7.0M
2021-11-03 23.00 23.30 22.70 23.20 6.7M
2021-11-02 22.60 23.25 22.55 22.70 9.3M
2021-11-01 22.95 23.30 22.40 22.50 9.8M
2021-10-29 21.65 22.80 21.65 22.20 8.7M
2021-10-28 21.70 21.80 21.50 21.60 3.0M
2021-10-27 21.85 22.05 21.70 21.80 1.9M
2021-10-26 22.20 22.30 21.80 21.90 4.4M
2021-10-25 22.15 22.45 22.00 22.30 2.4M
2021-10-22 22.40 22.50 21.95 22.10 3.3M
2021-10-21 22.00 22.70 22.00 22.20 5.0M
2021-10-20 22.30 22.30 21.95 21.95 5.0M
2021-10-19 22.35 22.65 22.10 22.25 3.7M
2021-10-18 22.50 23.15 22.15 22.25 6.8M
2021-10-15 22.30 22.35 21.95 22.05 2.3M
2021-10-14 22.00 22.15 21.65 21.90 4.2M
2021-10-13 22.25 22.95 21.65 21.70 8.4M
2021-10-12 22.30 22.30 21.80 21.80 4.2M
2021-10-08 22.90 23.05 22.25 22.35 5.1M
2021-10-07 22.70 23.15 22.30 22.75 4.4M
2021-10-06 23.05 23.20 22.20 22.25 5.9M
2021-10-05 22.30 23.10 21.80 23.05 8.0M
2021-10-04 24.60 24.65 22.80 22.80 10.1M
2021-10-01 25.00 25.10 23.75 24.05 12.5M
2021-09-30 25.30 26.15 25.25 25.35 16.1M
2021-09-29 26.00 26.20 25.15 25.20 25.4M
2021-09-28 26.80 27.30 26.10 26.75 135.3M
2021-09-27 24.70 25.55 24.30 25.55 62.8M
2021-09-24 22.45 24.20 22.40 23.25 28.6M
2021-09-23 22.10 22.20 21.50 22.00 3.3M
2021-09-22 21.55 22.10 21.00 21.80 3.6M
2021-09-17 22.70 22.75 22.30 22.30 3.2M
2021-09-16 23.20 23.25 22.65 22.70 2.3M
2021-09-15 22.80 23.10 22.50 23.10 3.1M
2021-09-14 23.95 23.95 22.85 22.90 4.7M
2021-09-13 23.40 23.95 23.20 23.80 2.7M
2021-09-10 23.45 23.80 23.20 23.40 2.6M
2021-09-09 22.65 23.35 22.50 23.35 3.5M
2021-09-08 23.50 23.50 22.70 22.75 4.1M
2021-09-07 22.85 23.65 22.70 23.50 4.3M
2021-09-06 23.35 23.45 22.80 22.85 3.9M
2021-09-03 23.90 24.10 23.20 23.25 5.3M
2021-09-02 24.30 24.30 23.50 23.75 4.7M
2021-09-01 24.60 24.80 24.10 24.10 3.7M
2021-08-31 25.00 25.00 24.25 24.55 4.5M
2021-08-30 25.70 25.75 24.95 24.95 3.4M
2021-08-27 25.85 26.10 25.40 25.50 6.7M
2021-08-26 25.60 26.00 25.20 25.55 6.4M
2021-08-25 25.55 25.85 25.15 25.55 7.7M
2021-08-24 25.30 25.70 24.70 25.20 8.4M
2021-08-23 24.65 25.20 24.20 24.95 8.4M
2021-08-20 23.55 24.65 23.10 24.30 8.4M
2021-08-19 24.25 25.00 23.50 23.50 7.8M
2021-08-18 23.10 24.60 22.50 24.30 10.5M
2021-08-17 24.50 24.80 23.45 23.60 6.0M
2021-08-16 25.45 25.50 24.20 24.40 6.4M
2021-08-13 25.30 25.85 24.95 25.55 8.5M
2021-08-12 24.70 26.00 24.65 25.35 18.1M
2021-08-11 24.90 25.30 23.80 24.00 10.2M
2021-08-10 25.75 25.90 25.00 25.00 3.9M
2021-08-09 25.55 26.15 25.45 25.55 4.8M
2021-08-06 25.40 26.10 25.15 25.45 5.6M
2021-08-05 25.75 25.85 25.40 25.45 3.8M
2021-08-04 25.90 26.45 25.70 25.75 5.1M
2021-08-03 25.90 26.00 25.50 25.80 3.4M
2021-08-02 25.50 26.00 24.90 25.90 6.8M
2021-07-30 26.00 26.30 25.40 25.50 7.5M
2021-07-29 25.50 26.65 25.25 26.20 10.3M
2021-07-28 25.65 26.35 24.65 25.10 13.3M
2021-07-27 26.65 26.90 25.85 26.05 7.4M
2021-07-26 26.95 27.15 26.35 26.85 10.6M
2021-07-23 26.70 27.70 26.30 27.50 24.2M
2021-07-22 26.50 26.85 25.20 25.70 12.9M
2021-07-21 27.55 27.55 26.00 26.15 13.5M
2021-07-20 27.65 27.70 27.05 27.10 10.9M
2021-07-19 28.10 28.80 28.00 28.10 12.0M
2021-07-16 28.50 29.05 28.10 28.20 16.9M
2021-07-15 27.35 29.20 26.85 29.10 34.4M
2021-07-14 27.00 27.80 26.70 27.35 21.2M
2021-07-13 28.30 28.50 26.60 26.75 33.8M
2021-07-12 29.10 29.35 28.00 28.05 28.1M
2021-07-09 30.55 31.40 28.70 28.95 57.5M
2021-07-08 33.15 33.60 30.10 30.50 76.5M
2021-07-07 30.10 33.10 29.80 32.65 51.3M
2021-07-06 29.35 30.10 28.90 30.10 26.1M
2021-07-05 29.20 29.20 28.50 28.90 7.8M
2021-07-02 29.40 29.60 28.50 28.60 9.7M
2021-07-01 29.50 29.50 28.75 28.85 15.0M
2021-06-30 27.60 29.00 27.60 28.80 15.7M
2021-06-29 28.20 28.25 27.55 27.55 7.1M
2021-06-28 28.15 28.15 27.20 28.10 9.5M
2021-06-25 28.80 28.80 28.05 28.05 7.4M
2021-06-24 28.50 29.10 28.15 28.40 10.3M
2021-06-23 29.25 30.25 28.30 28.70 73.0M
2021-06-22 29.05 30.50 28.00 28.30 112.2M
2021-06-21 26.80 28.45 26.50 28.00 54.7M
2021-06-18 27.20 27.55 26.90 27.20 17.7M
2021-06-17 26.85 28.50 26.20 27.50 39.5M
2021-06-16 27.85 28.40 27.00 27.05 27.1M
2021-06-15 27.85 28.65 26.90 28.20 53.3M
2021-06-11 27.50 29.70 27.40 27.45 117.9M
2021-06-10 28.25 28.40 26.10 27.15 59.1M
2021-06-09 29.90 30.30 27.60 27.75 69.9M
2021-06-08 30.80 31.00 29.00 29.55 176.5M
2021-06-07 28.00 29.95 27.80 29.95 198.0M
2021-06-04 30.00 30.85 27.05 27.25 202.3M
2021-06-03 26.80 28.95 26.75 28.95 157.2M
2021-06-02 24.25 26.90 24.20 26.35 93.6M
2021-06-01 24.15 24.70 23.60 24.50 20.7M
2021-05-31 24.00 25.45 24.00 24.35 55.7M
2021-05-28 23.00 24.80 22.90 23.85 49.0M
2021-05-27 22.80 23.70 22.55 22.85 25.7M
2021-05-26 23.00 23.30 22.00 22.80 16.5M
2021-05-25 23.10 23.90 22.10 22.55 29.5M
2021-05-24 22.10 23.90 22.05 22.90 47.7M
2021-05-21 21.85 22.70 21.15 22.10 21.5M
2021-05-20 22.00 22.45 21.00 21.10 18.4M
2021-05-19 21.85 23.90 21.60 22.25 48.4M
2021-05-18 21.30 22.15 20.00 22.15 47.4M
2021-05-17 18.20 21.30 18.15 20.15 56.5M
2021-05-14 22.25 22.80 19.75 19.95 35.3M
2021-05-13 21.90 23.90 21.90 21.90 41.1M
2021-05-12 27.50 27.55 24.30 24.30 48.3M
2021-05-11 25.60 27.95 24.95 27.00 125.6M
2021-05-10 25.00 25.45 24.35 25.45 32.0M
2021-05-07 23.55 23.80 21.65 23.15 21.4M
2021-05-06 23.35 24.40 22.20 23.10 12.4M
2021-05-05 20.95 23.40 20.90 22.90 14.2M
2021-05-04 24.05 24.10 21.65 21.65 16.0M
2021-05-03 26.00 26.00 24.05 24.05 17.5M
2021-04-29 27.30 27.30 25.90 26.00 17.1M
2021-04-28 27.20 28.50 27.20 27.45 18.7M
2021-04-27 26.50 27.50 26.10 27.00 16.4M
2021-04-26 25.40 26.15 25.00 26.15 15.4M
2021-04-23 26.70 26.70 24.15 25.20 24.4M
2021-04-22 28.50 28.50 26.40 26.70 31.0M
2021-04-21 23.95 26.30 23.90 26.30 55.7M
2021-04-20 23.65 24.55 22.75 23.95 74.4M
2021-04-19 21.15 23.15 21.05 23.15 44.4M
2021-04-16 20.00 21.15 19.70 21.05 43.3M
2021-04-15 19.65 21.05 19.65 20.10 53.0M
2021-04-14 19.60 19.60 17.95 19.35 91.5M
2021-04-13 19.65 19.65 19.65 19.65 19.1M
2021-04-12 17.00 17.90 17.00 17.90 18.9M
2021-04-09 16.35 17.45 15.90 16.30 57.7M
2021-04-08 14.60 15.95 14.55 15.95 37.7M
2021-04-07 14.50 14.70 14.10 14.50 15.6M
2021-04-06 13.90 14.80 13.50 14.60 35.5M
2021-04-01 13.25 13.90 13.05 13.80 21.5M
2021-03-31 13.45 13.60 13.10 13.20 10.1M
2021-03-30 13.60 13.65 13.35 13.35 9.8M
2021-03-29 13.50 14.00 13.45 13.60 29.0M
2021-03-26 13.50 13.65 13.05 13.15 19.3M
2021-03-25 13.30 14.30 13.20 13.30 63.8M
2021-03-24 12.50 13.25 12.25 13.10 26.9M
2021-03-23 12.65 12.80 12.45 12.50 17.0M
2021-03-22 12.05 12.45 11.95 12.30 12.5M
2021-03-19 12.10 12.30 11.90 11.95 7.5M
2021-03-18 11.85 12.10 11.75 12.05 5.4M
2021-03-17 11.95 11.95 11.75 11.80 3.3M
2021-03-16 12.15 12.15 11.85 11.95 5.1M
2021-03-15 12.10 12.20 12.00 12.05 3.8M
2021-03-12 12.20 12.25 12.05 12.10 5.1M
2021-03-11 12.30 12.40 12.00 12.00 7.8M
2021-03-10 12.50 12.55 12.05 12.20 8.4M
2021-03-09 12.20 12.50 12.10 12.45 16.4M
2021-03-08 12.10 12.35 11.90 12.10 12.4M
2021-03-05 12.30 12.40 11.80 11.85 20.8M
2021-03-04 11.80 12.10 11.65 12.05 8.7M
2021-03-03 11.60 11.90 11.35 11.80 7.0M
2021-03-02 12.15 12.40 11.50 11.60 19.5M
2021-02-26 11.80 12.35 11.70 11.95 38.4M
2021-02-25 11.10 11.75 11.00 11.55 14.7M
2021-02-24 11.40 11.40 10.90 10.95 6.5M
2021-02-23 11.00 11.35 10.90 11.25 9.4M
2021-02-22 11.05 11.20 10.85 10.95 4.0M
2021-02-19 10.95 10.95 10.70 10.85 3.9M
2021-02-18 10.85 11.20 10.85 10.95 7.5M
2021-02-17 10.45 10.75 10.35 10.65 5.8M
2021-02-05 10.25 10.35 10.20 10.25 2.9M
2021-02-04 10.20 10.35 10.15 10.25 2.3M
2021-02-03 10.20 10.40 10.10 10.20 2.8M
2021-02-02 10.15 10.15 9.99 10.10 2.1M
2021-02-01 9.93 10.05 9.82 9.98 2.4M
2021-01-29 10.05 10.15 9.93 9.93 3.1M
2021-01-28 10.05 10.15 9.96 10.00 2.8M
2021-01-27 10.05 10.40 10.05 10.15 7.5M
2021-01-26 10.20 10.20 10.00 10.05 2.8M
2021-01-25 10.35 10.35 10.05 10.15 3.9M
2021-01-22 11.00 11.05 10.15 10.35 24.4M
2021-01-21 10.15 10.70 10.15 10.70 10.1M
2021-01-20 10.15 10.15 9.72 9.76 5.3M
2021-01-19 10.15 10.45 10.00 10.15 3.6M
2021-01-18 10.15 10.40 9.80 10.25 6.1M
2021-01-15 10.50 10.55 10.00 10.10 7.8M
2021-01-14 10.70 10.70 10.40 10.50 4.1M
2021-01-13 10.65 10.95 10.60 10.65 3.2M
2021-01-12 11.10 11.15 10.55 10.55 9.3M
2021-01-11 11.20 11.35 11.00 11.10 4.5M
2021-01-08 11.10 11.40 10.90 11.25 10.4M
2021-01-07 11.15 11.30 11.00 11.10 6.5M
2021-01-06 11.55 11.80 11.00 11.20 10.1M
2021-01-05 11.90 12.00 11.45 11.55 9.7M
2021-01-04 12.40 12.40 11.85 11.90 11.1M