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
2023-12-29 23.75 23.90 23.55 23.55 2.0M
2023-12-28 23.80 23.85 23.40 23.80 2.6M
2023-12-27 24.00 24.00 23.70 23.75 2.7M
2023-12-26 23.90 24.10 23.75 24.00 2.6M
2023-12-25 24.15 24.50 23.70 23.75 3.6M
2023-12-22 24.60 24.60 23.95 24.00 7.9M
2023-12-21 24.35 25.15 24.35 24.55 10.3M
2023-12-20 25.45 25.50 24.30 24.60 17.7M
2023-12-19 24.60 25.40 24.05 25.30 26.7M
2023-12-18 23.80 25.55 23.70 24.80 34.4M
2023-12-15 23.15 23.60 23.00 23.45 6.9M
2023-12-14 22.60 23.30 22.60 23.05 6.3M
2023-12-13 22.80 22.80 22.35 22.45 2.8M
2023-12-12 23.20 23.20 22.70 22.70 3.6M
2023-12-11 23.00 23.75 23.00 23.25 9.4M
2023-12-08 22.95 23.00 22.50 22.85 2.4M
2023-12-07 22.90 23.25 22.70 22.70 3.6M
2023-12-06 22.80 23.10 22.70 22.70 2.0M
2023-12-05 22.85 23.10 22.65 22.75 3.5M
2023-12-04 22.70 22.95 22.40 22.80 3.2M
2023-12-01 22.40 22.75 22.15 22.65 2.8M
2023-11-30 22.25 22.70 22.20 22.35 3.4M
2023-11-29 22.35 22.45 22.10 22.10 2.3M
2023-11-28 21.95 23.30 21.95 22.35 11.1M
2023-11-27 21.80 22.00 21.70 21.70 1.6M
2023-11-24 22.05 22.05 21.60 21.70 1.2M
2023-11-23 21.70 22.10 21.65 21.85 2.4M
2023-11-22 21.80 21.85 21.60 21.70 1.2M
2023-11-21 21.65 21.90 21.60 21.80 1.9M
2023-11-20 21.65 21.85 21.50 21.55 1.2M
2023-11-17 21.95 21.95 21.55 21.65 1.2M
2023-11-16 21.70 21.90 21.50 21.80 2.3M
2023-11-15 21.25 21.75 21.05 21.70 5.2M
2023-11-14 20.60 20.80 20.60 20.80 1.6M
2023-11-13 20.60 20.70 20.40 20.50 1.6M
2023-11-10 20.65 20.75 20.50 20.50 1.4M
2023-11-09 21.05 21.05 20.75 20.75 1.6M
2023-11-08 21.30 21.30 21.00 21.05 1.3M
2023-11-07 21.50 21.50 21.10 21.20 1.2M
2023-11-06 21.30 21.45 21.05 21.35 2.6M
2023-11-03 20.80 21.15 20.80 20.95 1.8M
2023-11-02 20.75 21.00 20.70 20.80 1.5M
2023-11-01 20.80 21.05 20.40 20.55 2.5M
2023-10-31 21.50 21.60 20.75 20.80 3.1M
2023-10-30 21.20 21.45 21.05 21.30 1.4M
2023-10-27 21.25 21.40 21.15 21.20 2.0M
2023-10-26 21.50 21.55 21.20 21.20 2.7M
2023-10-25 21.80 22.15 21.65 21.75 2.4M
2023-10-24 21.25 21.50 21.15 21.50 2.1M
2023-10-23 21.45 21.65 21.30 21.30 2.5M
2023-10-20 22.00 22.00 21.40 21.75 4.0M
2023-10-19 22.35 22.40 21.95 22.15 4.1M
2023-10-18 22.70 23.25 22.50 22.50 7.3M
2023-10-17 22.90 23.10 22.65 22.95 10.9M
2023-10-16 21.85 23.85 21.85 23.15 40.7M
2023-10-13 21.90 22.85 21.60 21.70 14.3M
2023-10-12 21.65 21.65 21.20 21.50 2.0M
2023-10-11 22.25 22.25 21.40 21.45 3.1M
2023-10-06 22.05 22.50 22.00 22.20 2.4M
2023-10-05 21.90 22.10 21.90 22.00 1.2M
2023-10-04 22.00 22.10 21.65 21.90 3.0M
2023-10-03 22.35 22.75 22.10 22.15 3.4M
2023-10-02 22.85 22.95 22.20 22.20 3.5M
2023-09-28 22.50 22.90 22.20 22.60 6.9M
2023-09-27 22.15 22.40 22.10 22.30 1.9M
2023-09-26 22.50 22.50 22.05 22.05 2.0M
2023-09-25 22.35 22.55 22.25 22.40 1.4M
2023-09-22 22.00 22.45 21.95 22.35 1.3M
2023-09-21 22.35 22.35 22.05 22.20 2.7M
2023-09-20 22.50 22.60 22.30 22.40 1.6M
2023-09-19 23.05 23.05 22.45 22.45 3.9M
2023-09-18 22.75 23.20 22.65 23.00 2.9M
2023-09-15 23.05 23.50 22.50 22.75 3.7M
2023-09-14 22.90 23.05 22.80 22.95 1.9M
2023-09-13 22.60 23.20 22.60 22.85 3.2M
2023-09-12 22.65 22.85 22.55 22.55 1.6M
2023-09-11 22.80 23.10 22.30 22.55 4.3M
2023-09-08 23.00 23.15 22.80 22.90 2.2M
2023-09-07 23.35 23.50 23.00 23.10 2.5M
2023-09-06 23.65 23.80 23.30 23.30 2.8M
2023-09-05 23.70 23.75 23.30 23.75 3.3M
2023-09-04 24.40 24.40 23.35 23.80 6.3M
2023-09-01 23.45 23.75 23.40 23.45 4.5M
2023-08-31 23.10 23.60 22.95 23.40 5.4M
2023-08-30 22.95 23.20 22.75 23.10 4.5M
2023-08-29 22.50 23.10 22.30 22.90 9.0M
2023-08-28 22.70 22.75 22.20 22.35 5.1M
2023-08-25 22.75 23.10 22.60 22.60 5.8M
2023-08-24 23.40 23.40 22.70 22.85 8.5M
2023-08-23 23.05 23.40 22.75 23.15 9.5M
2023-08-22 23.75 23.85 23.15 23.25 6.8M
2023-08-21 24.00 24.10 23.50 23.70 4.5M
2023-08-18 24.35 24.50 23.60 23.75 9.3M
2023-08-17 24.15 24.85 23.60 24.30 8.6M
2023-08-16 24.20 24.55 23.40 24.55 12.0M
2023-08-15 24.95 25.10 24.35 25.00 10.1M
2023-08-14 25.00 25.05 24.00 24.25 12.7M
2023-08-11 26.20 26.35 25.25 25.30 15.1M
2023-08-10 27.60 27.65 26.00 26.05 22.4M
2023-08-09 28.00 28.15 27.35 27.60 13.6M
2023-08-08 28.30 28.80 27.80 28.00 21.1M
2023-08-07 31.00 31.10 28.20 28.30 53.7M
2023-08-04 31.05 31.90 30.70 30.85 34.9M
2023-08-02 31.05 33.20 30.60 30.70 88.2M
2023-08-01 31.75 31.90 30.80 31.10 38.6M
2023-07-31 31.00 32.55 29.80 32.05 83.3M
2023-07-28 33.50 33.90 30.60 30.75 192.9M
2023-07-27 28.80 31.50 28.80 31.50 58.9M
2023-07-26 29.20 29.65 28.55 28.65 23.3M
2023-07-25 30.00 30.75 28.80 28.95 59.4M
2023-07-24 27.90 30.30 27.70 29.85 69.7M
2023-07-21 28.40 28.95 27.55 27.60 22.8M
2023-07-20 26.95 28.55 26.75 28.15 21.8M
2023-07-19 27.30 27.60 26.70 26.95 6.9M
2023-07-18 28.70 28.80 27.05 27.05 12.9M
2023-07-17 28.00 28.60 27.65 28.30 14.6M
2023-07-14 27.05 28.00 26.90 27.95 13.8M
2023-07-13 27.60 27.95 26.40 26.80 16.8M
2023-07-12 27.65 27.75 27.40 27.45 5.7M
2023-07-11 28.00 28.30 27.30 27.45 9.7M
2023-07-10 28.05 28.30 27.65 27.75 8.6M
2023-07-07 28.20 28.35 27.65 28.00 10.8M
2023-07-06 28.65 28.85 28.05 28.25 13.6M
2023-07-05 29.30 29.65 28.65 28.65 19.5M
2023-07-04 30.00 30.75 29.25 29.25 62.3M
2023-07-03 28.20 30.60 28.20 29.85 66.0M
2023-06-30 28.15 28.40 27.60 28.15 10.8M
2023-06-29 27.45 28.50 27.40 28.30 17.0M
2023-06-28 27.70 27.80 27.00 27.15 10.3M
2023-06-27 29.20 29.55 27.20 27.30 32.5M
2023-06-26 29.00 30.00 28.90 29.20 60.4M
2023-06-21 28.40 29.30 28.05 28.85 59.3M
2023-06-20 27.90 28.35 27.25 27.75 13.8M
2023-06-19 27.75 28.15 27.50 27.65 8.4M
2023-06-16 27.10 28.20 27.10 27.80 21.3M
2023-06-15 26.75 27.35 26.50 27.35 10.5M
2023-06-14 27.15 27.25 26.60 26.65 9.2M
2023-06-13 27.40 27.40 26.55 27.00 12.8M
2023-06-12 27.80 27.80 26.40 27.00 20.7M
2023-06-09 27.80 28.10 27.35 27.95 11.7M
2023-06-08 28.15 28.15 27.35 27.55 16.9M
2023-06-07 28.35 28.75 27.80 28.10 21.2M
2023-06-06 28.95 30.05 28.00 28.15 65.0M
2023-06-05 28.35 29.45 28.15 28.95 46.3M
2023-06-02 28.70 29.25 27.75 28.15 116.8M
2023-06-01 25.50 28.15 25.45 28.15 51.4M
2023-05-31 25.10 26.00 25.10 25.60 16.8M
2023-05-30 26.00 26.00 24.90 25.10 12.7M
2023-05-29 24.70 26.05 24.70 25.65 25.9M
2023-05-26 25.25 25.30 24.20 24.40 17.1M
2023-05-25 26.10 26.20 25.10 25.40 21.9M
2023-05-24 25.55 26.35 25.40 26.10 48.4M
2023-05-23 24.30 25.80 24.15 25.35 48.2M
2023-05-22 24.00 24.35 23.60 24.20 9.7M
2023-05-19 25.00 25.00 24.00 24.05 17.1M
2023-05-18 24.75 25.25 24.10 25.00 21.4M
2023-05-17 24.05 24.55 23.85 24.25 13.5M
2023-05-16 24.35 24.60 23.75 24.05 18.0M
2023-05-15 23.85 24.50 23.55 24.10 11.8M
2023-05-12 23.20 24.30 23.15 24.05 20.9M
2023-05-11 25.30 25.30 23.60 23.60 28.6M
2023-05-10 25.50 25.65 24.90 25.45 17.5M
2023-05-09 25.75 27.30 25.30 25.80 78.9M
2023-05-08 25.20 25.50 24.65 25.25 17.7M
2023-05-05 26.00 26.15 24.90 25.15 26.0M
2023-05-04 25.45 26.45 25.35 26.00 31.0M
2023-05-03 25.70 27.00 25.20 25.55 69.7M
2023-05-02 24.70 26.40 24.55 25.75 49.9M
2023-04-28 24.80 25.50 24.30 24.50 35.3M
2023-04-27 25.20 25.70 24.20 24.20 47.4M
2023-04-26 24.00 25.35 23.50 24.95 70.2M
2023-04-25 23.40 25.00 23.20 23.25 59.5M
2023-04-24 21.45 23.10 21.00 23.10 69.2M
2023-04-21 21.00 21.00 21.00 21.00 6.8M
2023-04-20 18.75 19.10 18.65 19.10 14.2M
2023-04-19 17.65 17.75 17.35 17.40 1.9M
2023-04-18 17.85 17.85 17.50 17.65 2.0M
2023-04-17 17.80 18.25 17.70 17.85 6.9M
2023-04-14 16.50 18.05 16.45 17.75 12.1M
2023-04-13 16.60 16.60 16.45 16.45 0.5M
2023-04-12 16.50 16.65 16.50 16.60 0.9M
2023-04-11 16.40 16.50 16.30 16.45 0.8M
2023-04-10 16.35 16.35 16.20 16.25 0.4M
2023-04-07 16.25 16.30 16.20 16.30 0.5M
2023-04-06 16.15 16.25 16.15 16.20 0.3M
2023-03-31 16.20 16.25 16.15 16.15 0.5M
2023-03-30 16.25 16.25 16.05 16.10 0.7M
2023-03-29 16.20 16.30 16.10 16.15 0.6M
2023-03-28 16.35 16.45 16.20 16.20 0.4M
2023-03-27 16.40 16.55 16.25 16.35 0.6M
2023-03-24 16.40 16.45 16.25 16.35 0.5M
2023-03-23 16.30 16.45 16.30 16.40 0.5M
2023-03-22 16.35 16.45 16.25 16.35 0.6M
2023-03-21 16.20 16.30 16.15 16.25 0.7M
2023-03-20 16.25 16.25 16.05 16.10 0.4M
2023-03-17 16.10 16.20 16.05 16.15 0.5M
2023-03-16 16.35 16.40 15.90 16.00 1.5M
2023-03-15 16.70 16.70 16.35 16.40 0.9M
2023-03-14 16.70 16.70 16.50 16.55 0.4M
2023-03-13 16.65 16.70 16.40 16.70 1.0M
2023-03-10 17.15 17.15 16.70 16.75 1.5M
2023-03-09 17.25 17.40 17.15 17.20 0.7M
2023-03-08 17.30 17.45 17.20 17.20 0.7M
2023-03-07 17.55 17.55 17.30 17.30 0.8M
2023-03-06 17.45 17.55 17.35 17.45 1.0M
2023-03-03 17.35 17.60 17.30 17.45 1.2M
2023-03-02 17.30 17.45 17.15 17.35 0.7M
2023-03-01 17.70 17.70 17.20 17.35 2.7M
2023-02-24 17.25 17.45 17.10 17.45 2.3M
2023-02-23 16.85 17.20 16.85 17.10 1.3M
2023-02-22 16.95 16.95 16.70 16.85 0.5M
2023-02-21 16.95 17.05 16.85 16.95 0.5M
2023-02-20 16.80 17.00 16.75 16.95 0.7M
2023-02-17 16.85 16.85 16.75 16.80 0.5M
2023-02-16 16.90 16.90 16.80 16.85 0.4M
2023-02-15 16.95 16.95 16.75 16.80 0.6M
2023-02-14 16.95 17.00 16.85 16.90 0.2M
2023-02-13 16.85 16.90 16.70 16.85 0.5M
2023-02-10 17.15 17.15 16.85 16.90 0.5M
2023-02-09 17.15 17.25 17.10 17.15 0.5M
2023-02-08 17.20 17.25 17.10 17.25 0.5M
2023-02-07 17.15 17.25 17.10 17.20 0.5M
2023-02-06 17.25 17.30 17.05 17.15 0.8M
2023-02-03 17.10 17.25 17.00 17.25 1.0M
2023-02-02 17.20 17.20 16.90 17.10 1.1M
2023-02-01 16.90 17.15 16.90 17.05 1.2M
2023-01-31 16.60 16.95 16.60 16.85 0.9M
2023-01-30 16.45 16.70 16.45 16.60 0.7M
2023-01-17 16.35 16.50 16.30 16.45 0.3M
2023-01-16 16.40 16.55 16.30 16.35 0.4M
2023-01-13 16.55 16.60 16.30 16.35 0.6M
2023-01-12 16.60 16.70 16.50 16.50 0.6M
2023-01-11 16.70 16.90 16.60 16.60 0.4M
2023-01-10 16.65 16.75 16.60 16.60 0.6M
2023-01-09 16.65 16.70 16.50 16.60 0.5M
2023-01-06 16.55 16.65 16.50 16.50 0.5M
2023-01-05 16.65 16.80 16.45 16.50 0.9M
2023-01-04 16.10 16.60 16.05 16.55 1.2M
2023-01-03 16.15 16.15 15.90 16.05 0.4M