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
2022-12-30 16.25 16.40 16.10 16.15 0.7M
2022-12-29 16.15 16.15 15.90 16.10 0.6M
2022-12-28 16.35 16.40 16.20 16.20 0.5M
2022-12-27 16.45 16.60 16.30 16.40 0.5M
2022-12-26 16.30 16.45 16.20 16.30 0.3M
2022-12-23 16.35 16.40 16.15 16.25 0.6M
2022-12-22 16.45 16.75 16.40 16.55 0.8M
2022-12-21 16.20 16.65 16.20 16.25 0.5M
2022-12-20 16.45 16.60 16.15 16.20 0.6M
2022-12-19 16.65 16.70 16.50 16.50 0.5M
2022-12-16 16.65 16.85 16.65 16.65 0.6M
2022-12-15 16.80 16.95 16.70 16.85 0.4M
2022-12-14 16.90 16.95 16.60 16.75 0.5M
2022-12-13 16.85 16.85 16.60 16.75 0.4M
2022-12-12 16.80 16.80 16.45 16.55 0.5M
2022-12-09 17.05 17.05 16.80 16.80 0.7M
2022-12-08 16.80 17.05 16.70 16.95 0.6M
2022-12-07 17.10 17.25 16.80 16.85 1.0M
2022-12-06 17.70 17.70 17.10 17.10 1.1M
2022-12-05 17.75 17.80 17.60 17.70 0.7M
2022-12-02 17.80 17.85 17.70 17.75 0.5M
2022-12-01 17.95 18.05 17.70 17.80 1.3M
2022-11-30 17.70 17.95 17.70 17.80 1.2M
2022-11-29 17.30 17.70 17.25 17.55 1.3M
2022-11-28 17.20 17.25 16.95 17.25 0.6M
2022-11-25 17.35 17.45 17.20 17.20 0.6M
2022-11-24 17.35 17.50 17.25 17.30 0.6M
2022-11-23 17.30 17.30 17.15 17.25 0.6M
2022-11-22 17.15 17.30 17.05 17.15 0.5M
2022-11-21 17.25 17.55 17.20 17.20 0.6M
2022-11-18 17.60 17.70 17.25 17.35 0.8M
2022-11-17 17.80 17.80 17.60 17.60 0.6M
2022-11-16 17.70 18.15 17.60 17.65 2.3M
2022-11-15 18.10 18.40 17.55 17.60 5.0M
2022-11-14 17.25 17.85 17.25 17.65 2.0M
2022-11-11 17.60 17.80 17.20 17.20 0.9M
2022-11-10 17.05 17.20 17.00 17.20 0.6M
2022-11-09 17.05 17.25 17.05 17.10 0.6M
2022-11-08 17.15 17.25 17.00 17.00 0.5M
2022-11-07 17.00 17.15 16.90 17.10 0.7M
2022-11-04 16.65 16.95 16.65 16.90 0.4M
2022-11-03 16.70 16.80 16.55 16.80 0.3M
2022-11-02 16.80 16.95 16.60 16.70 0.3M
2022-11-01 16.80 16.90 16.65 16.75 0.4M
2022-10-31 16.70 16.80 16.55 16.65 0.4M
2022-10-28 16.70 17.05 16.60 16.70 1.0M
2022-10-27 16.35 16.80 16.20 16.80 1.6M
2022-10-26 16.30 16.45 16.05 16.25 0.5M
2022-10-25 16.35 16.50 16.15 16.25 0.5M
2022-10-24 16.40 16.40 16.20 16.25 0.4M
2022-10-21 16.70 16.70 16.20 16.20 0.4M
2022-10-20 16.15 16.70 15.80 16.70 1.6M
2022-10-19 16.45 16.55 16.20 16.20 0.7M
2022-10-18 16.30 16.55 16.25 16.40 0.7M
2022-10-17 16.25 16.25 15.85 16.20 0.8M
2022-10-14 17.00 17.20 16.20 16.35 2.3M
2022-10-13 16.50 16.50 15.50 15.90 1.1M
2022-10-12 16.25 16.50 16.15 16.40 0.5M
2022-10-11 16.40 16.55 16.15 16.30 0.8M
2022-10-07 16.55 16.75 16.55 16.70 0.4M
2022-10-06 16.80 16.80 16.60 16.65 0.4M
2022-10-05 16.55 16.80 16.50 16.80 0.7M
2022-10-04 16.25 16.45 16.20 16.45 0.6M
2022-10-03 15.50 16.20 15.50 16.20 0.8M
2022-09-30 15.75 15.90 15.45 15.85 0.7M
2022-09-29 15.85 16.00 15.65 15.90 0.7M
2022-09-28 16.20 16.30 15.40 15.55 1.4M
2022-09-27 15.95 16.35 15.85 16.15 0.8M
2022-09-26 16.55 16.55 15.90 15.95 1.3M
2022-09-23 16.95 17.10 16.75 16.80 0.5M
2022-09-22 16.90 17.05 16.80 16.95 0.6M
2022-09-21 17.35 17.50 17.10 17.10 0.6M
2022-09-20 17.55 17.70 17.30 17.35 0.4M
2022-09-19 17.70 17.80 17.20 17.25 0.9M
2022-09-16 18.00 18.40 17.65 17.70 3.2M
2022-09-15 17.60 17.85 17.60 17.60 0.4M
2022-09-14 17.40 17.70 17.40 17.60 0.4M
2022-09-13 17.90 17.90 17.75 17.80 0.3M
2022-09-12 17.65 17.90 17.65 17.80 0.5M
2022-09-08 17.25 17.60 17.25 17.45 0.4M
2022-09-07 17.35 17.45 17.10 17.25 0.8M
2022-09-06 17.95 18.00 17.55 17.60 0.6M
2022-09-05 17.80 18.10 17.80 17.80 0.5M
2022-09-02 18.00 18.05 17.75 17.80 0.6M
2022-09-01 18.20 18.20 17.90 17.90 0.9M
2022-08-31 17.90 18.40 17.85 18.35 1.3M
2022-08-30 17.70 18.00 17.70 17.95 0.4M
2022-08-29 18.00 18.00 17.60 17.70 0.8M
2022-08-26 18.20 18.50 18.20 18.30 0.8M
2022-08-25 18.20 18.30 18.05 18.15 0.5M
2022-08-24 18.20 18.25 18.00 18.15 1.0M
2022-08-23 18.50 18.50 18.00 18.15 2.0M
2022-08-22 18.40 19.15 18.25 18.65 6.3M
2022-08-19 18.20 18.20 17.70 17.95 0.8M
2022-08-18 17.60 17.85 17.35 17.80 0.9M
2022-08-17 17.70 17.90 17.50 17.50 1.3M
2022-08-16 17.90 18.90 17.65 17.80 3.6M
2022-08-15 17.55 17.65 17.35 17.55 1.0M
2022-08-12 17.20 17.40 17.10 17.40 0.9M
2022-08-11 17.40 17.40 17.10 17.10 0.9M
2022-08-10 16.80 17.00 16.80 16.90 0.4M
2022-08-09 16.55 17.05 16.55 16.90 0.7M
2022-08-08 16.35 16.70 16.35 16.70 0.4M
2022-08-05 16.35 16.65 16.30 16.60 0.7M
2022-08-04 16.50 16.50 15.85 16.10 0.9M
2022-08-03 16.50 16.70 16.40 16.40 0.6M
2022-08-02 16.90 16.95 16.65 16.75 0.8M
2022-08-01 16.95 17.15 16.75 17.15 0.7M
2022-07-29 17.00 17.05 16.80 16.95 0.5M
2022-07-28 17.00 17.05 16.80 16.80 0.5M
2022-07-27 16.90 17.00 16.80 16.95 0.5M
2022-07-26 17.35 17.40 17.00 17.05 0.5M
2022-07-25 17.15 17.40 17.00 17.30 0.9M
2022-07-22 16.90 17.10 16.65 17.00 0.9M
2022-07-21 16.90 16.95 16.70 16.90 0.7M
2022-07-20 16.95 17.00 16.70 16.75 1.0M
2022-07-19 16.30 16.70 16.30 16.70 0.9M
2022-07-18 16.20 16.45 16.15 16.40 0.9M
2022-07-15 16.45 16.45 16.10 16.15 0.9M
2022-07-14 16.15 16.50 16.10 16.45 0.8M
2022-07-13 16.10 16.80 16.10 16.65 1.9M
2022-07-12 16.95 16.95 15.85 15.95 1.9M
2022-07-11 17.35 17.40 17.00 17.10 0.4M
2022-07-08 17.25 17.60 17.25 17.30 0.9M
2022-07-07 17.55 17.55 16.90 17.25 1.1M
2022-07-06 17.80 17.85 17.00 17.15 1.4M
2022-07-05 17.30 17.95 17.30 17.90 2.0M
2022-07-04 17.60 17.60 16.80 16.90 1.6M
2022-07-01 18.75 18.75 17.10 17.10 2.4M
2022-06-30 19.10 19.10 18.50 18.60 1.3M
2022-06-29 19.15 19.35 19.10 19.15 0.5M
2022-06-28 19.45 19.50 19.20 19.40 1.2M
2022-06-27 19.20 19.60 19.20 19.30 1.8M
2022-06-24 19.10 19.30 18.95 19.05 1.2M
2022-06-23 18.70 19.10 18.65 18.90 1.4M
2022-06-22 19.15 19.20 18.60 18.65 1.0M
2022-06-21 18.65 19.15 18.60 19.10 1.6M
2022-06-20 18.80 19.30 18.50 18.50 1.9M
2022-06-17 18.55 18.85 18.50 18.70 1.3M
2022-06-16 19.60 19.75 18.90 18.95 3.2M
2022-06-15 18.65 19.50 18.65 19.45 3.8M
2022-06-14 18.30 18.90 18.30 18.65 1.1M
2022-06-13 18.70 18.85 18.50 18.50 1.3M
2022-06-10 19.00 19.20 18.85 19.05 0.8M
2022-06-09 18.95 19.20 18.95 19.10 0.6M
2022-06-08 19.10 19.30 18.85 19.05 1.3M
2022-06-07 19.30 19.30 18.95 18.95 0.9M
2022-06-06 19.00 19.65 18.90 19.25 2.1M
2022-06-02 18.85 19.00 18.75 18.80 0.6M
2022-06-01 19.00 19.15 18.85 18.90 0.6M
2022-05-31 18.90 19.15 18.90 19.00 0.6M
2022-05-30 18.85 19.20 18.75 19.05 1.6M
2022-05-27 18.95 18.95 18.65 18.70 0.8M
2022-05-26 18.50 19.05 18.50 18.65 2.4M
2022-05-25 18.45 18.50 18.15 18.40 1.2M
2022-05-24 18.80 18.85 18.40 18.45 1.1M
2022-05-23 18.90 18.90 18.70 18.75 1.0M
2022-05-20 18.85 18.95 18.65 18.85 0.9M
2022-05-19 18.90 19.00 18.50 18.75 2.5M
2022-05-18 19.05 19.35 19.05 19.30 1.0M
2022-05-17 18.95 19.55 18.95 19.10 1.9M
2022-05-16 18.90 19.05 18.65 18.90 1.8M
2022-05-13 18.65 19.00 18.65 18.85 1.6M
2022-05-12 19.25 19.50 18.50 18.55 3.8M
2022-05-11 20.30 20.50 19.55 19.60 4.5M
2022-05-10 21.15 21.75 20.60 20.80 15.0M
2022-05-09 20.10 21.20 19.90 21.00 5.3M
2022-05-06 20.15 20.35 20.00 20.15 1.6M
2022-05-05 20.70 20.85 20.40 20.65 3.3M
2022-05-04 21.05 21.25 20.70 20.70 13.1M
2022-05-03 20.15 21.05 20.10 20.95 14.4M
2022-04-29 19.10 19.35 18.95 19.15 1.1M
2022-04-28 18.75 19.35 18.70 19.10 1.4M
2022-04-27 19.00 19.10 18.35 18.75 2.8M
2022-04-26 19.85 20.00 19.40 19.50 1.7M
2022-04-25 20.20 20.35 19.85 19.85 2.1M
2022-04-22 20.90 20.90 20.60 20.80 0.9M
2022-04-21 20.50 20.95 20.50 20.90 1.3M
2022-04-20 20.40 20.60 20.30 20.50 1.2M
2022-04-19 20.20 20.40 20.20 20.30 0.8M
2022-04-18 20.65 20.65 20.10 20.15 1.6M
2022-04-15 21.10 21.10 20.50 20.65 2.0M
2022-04-14 21.25 21.30 21.05 21.10 0.8M
2022-04-13 21.20 21.30 21.10 21.20 0.9M
2022-04-12 21.50 21.50 20.90 21.10 1.4M
2022-04-11 21.95 21.95 21.20 21.30 1.9M
2022-04-08 22.00 22.00 21.70 21.85 0.7M
2022-04-07 22.45 22.55 21.70 21.75 2.6M
2022-04-06 22.30 22.75 22.25 22.70 3.3M
2022-04-01 22.25 22.40 22.15 22.30 1.1M
2022-03-31 22.40 22.70 22.30 22.40 1.8M
2022-03-30 22.25 22.45 22.10 22.40 1.2M
2022-03-29 22.45 22.45 22.15 22.20 1.2M
2022-03-28 22.35 22.65 22.05 22.45 3.7M
2022-03-25 22.40 22.50 22.05 22.15 1.2M
2022-03-24 22.50 22.55 22.25 22.40 1.2M
2022-03-23 22.45 22.50 22.25 22.50 1.4M
2022-03-22 22.40 22.50 22.20 22.35 1.1M
2022-03-21 22.50 22.95 22.20 22.40 2.9M
2022-03-18 21.95 22.25 21.95 22.15 1.4M
2022-03-17 21.60 22.10 21.60 21.95 2.0M
2022-03-16 21.80 21.95 21.30 21.40 1.7M
2022-03-15 22.00 22.15 21.60 21.70 1.5M
2022-03-14 22.25 22.25 21.95 22.10 1.0M
2022-03-11 22.00 22.20 21.85 22.05 1.2M
2022-03-10 21.65 22.10 21.65 22.00 1.7M
2022-03-09 21.30 21.50 21.00 21.50 1.9M
2022-03-08 22.00 22.25 21.15 21.15 4.3M
2022-03-07 22.10 22.55 22.00 22.35 3.1M
2022-03-04 22.30 22.45 22.20 22.30 1.2M
2022-03-03 22.70 22.75 22.40 22.50 1.5M
2022-03-02 22.40 22.60 22.25 22.50 1.3M
2022-03-01 22.35 22.70 22.35 22.50 1.4M
2022-02-25 22.45 22.60 22.15 22.30 1.9M
2022-02-24 22.90 22.95 22.05 22.20 3.9M
2022-02-23 23.20 23.30 23.00 23.10 1.1M
2022-02-22 23.90 23.90 22.80 23.20 4.7M
2022-02-21 23.00 24.10 23.00 23.95 6.6M
2022-02-18 23.00 23.10 22.90 23.00 1.0M
2022-02-17 23.15 23.30 23.00 23.10 1.4M
2022-02-16 23.25 23.40 23.00 23.15 1.2M
2022-02-15 23.20 23.20 22.85 22.95 1.5M
2022-02-14 23.55 23.55 22.95 23.00 2.2M
2022-02-11 23.70 23.80 23.60 23.75 1.5M
2022-02-10 23.90 24.20 23.60 23.80 1.9M
2022-02-09 23.75 23.90 23.60 23.85 2.3M
2022-02-08 23.60 24.00 23.60 23.75 5.6M
2022-02-07 22.40 23.45 22.35 23.30 3.4M
2022-01-26 21.90 22.30 21.90 22.05 1.6M
2022-01-25 22.40 22.40 22.00 22.05 2.2M
2022-01-24 22.70 22.75 22.25 22.50 2.0M
2022-01-21 23.20 23.25 22.85 22.85 2.4M
2022-01-20 23.00 23.50 23.00 23.45 2.6M
2022-01-19 23.00 23.15 22.80 22.90 1.3M
2022-01-18 23.15 23.35 23.00 23.00 1.0M
2022-01-17 22.95 23.20 22.80 23.15 2.3M
2022-01-14 23.45 23.45 22.90 23.00 2.5M
2022-01-13 23.25 23.60 23.25 23.45 2.0M
2022-01-12 23.45 23.60 23.10 23.30 3.1M
2022-01-11 23.90 23.95 23.35 23.45 2.4M
2022-01-10 23.75 23.95 23.60 23.70 2.6M
2022-01-07 24.10 24.20 23.60 23.70 3.5M
2022-01-06 23.80 24.45 23.80 23.95 4.6M
2022-01-05 24.20 24.20 23.70 23.75 4.9M
2022-01-04 24.25 24.45 24.05 24.15 2.8M
2022-01-03 24.90 24.95 24.20 24.20 4.5M