Chung Hwa Chemical Industrial Works, Ltd. (TPE:1727)
Taiwan
· Delayed Price · Currency is TWD 83.20
+7.50 (9.91%)
Apr 29, 2026, 1:30 PM CST
TPE:1727 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.50 | 79.50 | 70.50 | 75.70 | 75.70 | 2.57% | 19,217,851 |
| Apr 27, 2026 | 75.50 | 76.70 | 66.00 | 73.80 | 73.80 | 4.38% | 43,376,370 |
| Apr 24, 2026 | 67.60 | 70.70 | 65.60 | 70.70 | 70.70 | 9.95% | 24,144,490 |
| Apr 23, 2026 | 68.90 | 70.30 | 59.30 | 64.30 | 64.30 | -0.92% | 39,830,430 |
| Apr 22, 2026 | 58.50 | 64.90 | 58.00 | 64.90 | 64.90 | 10.00% | 17,507,350 |
| Apr 21, 2026 | 58.00 | 59.30 | 55.60 | 59.00 | 59.00 | 2.61% | 6,886,040 |
| Apr 20, 2026 | 56.30 | 59.60 | 56.20 | 57.50 | 57.50 | 2.13% | 9,013,708 |
| Apr 17, 2026 | 54.00 | 57.30 | 53.70 | 56.30 | 56.30 | 3.87% | 5,290,409 |
| Apr 16, 2026 | 57.10 | 57.10 | 53.40 | 54.20 | 54.20 | -5.08% | 6,285,444 |
| Apr 15, 2026 | 58.70 | 58.80 | 56.80 | 57.10 | 57.10 | -1.72% | 4,499,556 |
| Apr 14, 2026 | 58.10 | 59.40 | 56.80 | 58.10 | 58.10 | -0.51% | 7,819,840 |
| Apr 13, 2026 | 57.00 | 59.90 | 55.50 | 58.40 | 58.40 | 4.85% | 21,324,325 |
| Apr 10, 2026 | 53.80 | 55.70 | 51.90 | 55.70 | 55.70 | 9.86% | 10,538,129 |
| Apr 9, 2026 | 50.60 | 51.80 | 49.70 | 50.70 | 50.70 | 0.60% | 2,848,939 |
| Apr 8, 2026 | 47.90 | 50.80 | 47.80 | 50.40 | 50.40 | 7.01% | 3,207,789 |
| Apr 7, 2026 | 49.10 | 49.15 | 46.70 | 47.10 | 47.10 | -2.08% | 2,471,708 |
| Apr 2, 2026 | 49.50 | 50.00 | 48.10 | 48.10 | 48.10 | -2.34% | 2,631,100 |
| Apr 1, 2026 | 50.00 | 50.70 | 49.25 | 49.25 | 49.25 | 1.55% | 2,377,194 |
| Mar 31, 2026 | 49.40 | 51.20 | 47.80 | 48.50 | 48.50 | -1.02% | 3,737,110 |
| Mar 30, 2026 | 50.00 | 51.90 | 49.00 | 49.00 | 49.00 | -3.35% | 3,798,719 |
| Mar 27, 2026 | 47.75 | 53.00 | 47.75 | 50.70 | 50.70 | 4.43% | 8,797,568 |
| Mar 26, 2026 | 51.40 | 51.90 | 48.55 | 48.55 | 48.55 | -5.73% | 6,593,652 |
| Mar 25, 2026 | 52.40 | 53.10 | 51.30 | 51.50 | 51.50 | 1.38% | 3,787,689 |
| Mar 24, 2026 | 53.00 | 53.50 | 50.30 | 50.80 | 50.80 | -2.50% | 3,176,437 |
| Mar 23, 2026 | 52.30 | 54.20 | 51.90 | 52.10 | 52.10 | -2.43% | 4,192,760 |
| Mar 20, 2026 | 55.10 | 56.40 | 53.20 | 53.40 | 53.40 | -2.38% | 6,821,500 |
| Mar 19, 2026 | 55.00 | 57.70 | 54.40 | 54.70 | 54.70 | -1.08% | 10,501,164 |
| Mar 18, 2026 | 55.60 | 55.90 | 52.60 | 55.30 | 55.30 | -0.36% | 10,105,160 |
| Mar 17, 2026 | 55.10 | 58.80 | 54.10 | 55.50 | 55.50 | 0.36% | 16,828,347 |
| Mar 16, 2026 | 63.60 | 63.60 | 54.80 | 55.30 | 55.30 | -9.05% | 34,150,200 |
| Mar 13, 2026 | 55.00 | 60.80 | 53.00 | 60.80 | 60.80 | 9.95% | 23,332,000 |
| Mar 12, 2026 | 49.30 | 55.30 | 49.00 | 55.30 | 55.30 | 9.94% | 14,683,100 |
| Mar 11, 2026 | 46.50 | 50.70 | 46.50 | 50.30 | 50.30 | 8.41% | 7,719,316 |
| Mar 10, 2026 | 46.50 | 47.40 | 45.10 | 46.40 | 46.40 | 2.09% | 2,673,216 |
| Mar 9, 2026 | 44.00 | 45.75 | 43.60 | 45.45 | 45.45 | -4.32% | 4,024,999 |
| Mar 6, 2026 | 48.55 | 49.25 | 47.50 | 47.50 | 47.50 | -2.06% | 8,855,918 |
| Mar 5, 2026 | 48.30 | 49.80 | 47.80 | 48.50 | 48.50 | 4.30% | 8,340,223 |
| Mar 4, 2026 | 49.00 | 49.00 | 45.35 | 46.50 | 46.50 | -6.44% | 4,693,758 |
| Mar 3, 2026 | 48.65 | 51.90 | 47.90 | 49.70 | 49.70 | 2.16% | 9,810,905 |
| Mar 2, 2026 | 45.80 | 50.40 | 45.65 | 48.65 | 48.65 | 1.99% | 9,419,545 |
| Feb 26, 2026 | 47.90 | 48.45 | 46.90 | 47.70 | 47.70 | -0.10% | 3,485,292 |
| Feb 25, 2026 | 47.95 | 49.00 | 47.50 | 47.75 | 47.75 | - | 5,986,406 |
| Feb 24, 2026 | 45.80 | 48.20 | 45.50 | 47.75 | 47.75 | 3.02% | 8,080,368 |
| Feb 23, 2026 | 43.45 | 46.35 | 43.45 | 46.35 | 46.35 | 9.96% | 6,256,271 |
| Feb 11, 2026 | 41.50 | 42.25 | 40.50 | 42.15 | 42.15 | 4.07% | 1,578,526 |
| Feb 10, 2026 | 40.90 | 41.50 | 40.50 | 40.50 | 40.50 | -0.37% | 1,441,437 |
| Feb 9, 2026 | 42.00 | 42.80 | 40.65 | 40.65 | 40.65 | -0.49% | 1,289,952 |
| Feb 6, 2026 | 41.30 | 41.35 | 39.65 | 40.85 | 40.85 | -3.88% | 2,426,261 |
| Feb 5, 2026 | 43.20 | 43.50 | 42.10 | 42.50 | 42.50 | -2.52% | 1,262,754 |
| Feb 4, 2026 | 43.00 | 44.20 | 42.60 | 43.60 | 43.60 | 2.47% | 2,355,144 |
| Feb 3, 2026 | 42.20 | 43.40 | 41.55 | 42.55 | 42.55 | 2.90% | 1,942,842 |
| Feb 2, 2026 | 43.05 | 43.05 | 40.95 | 41.35 | 41.35 | -4.72% | 2,826,676 |
| Jan 30, 2026 | 44.10 | 44.85 | 42.50 | 43.40 | 43.40 | -1.81% | 2,669,284 |
| Jan 29, 2026 | 46.35 | 46.65 | 44.10 | 44.20 | 44.20 | -4.43% | 3,811,607 |
| Jan 28, 2026 | 46.60 | 48.00 | 46.20 | 46.25 | 46.25 | -0.11% | 3,964,444 |
| Jan 27, 2026 | 47.35 | 47.60 | 46.20 | 46.30 | 46.30 | -0.86% | 3,368,565 |
| Jan 26, 2026 | 45.25 | 47.35 | 45.05 | 46.70 | 46.70 | 3.20% | 3,479,938 |
| Jan 23, 2026 | 47.15 | 47.45 | 45.10 | 45.25 | 45.25 | -3.10% | 4,574,050 |
| Jan 22, 2026 | 47.80 | 48.35 | 46.50 | 46.70 | 46.70 | -0.43% | 4,394,017 |
| Jan 21, 2026 | 47.10 | 48.70 | 46.55 | 46.90 | 46.90 | -1.16% | 5,113,952 |
| Jan 20, 2026 | 48.30 | 49.15 | 47.35 | 47.45 | 47.45 | -0.84% | 6,590,256 |
| Jan 19, 2026 | 46.95 | 48.20 | 46.40 | 47.85 | 47.85 | 1.92% | 6,288,213 |
| Jan 16, 2026 | 47.75 | 48.00 | 46.75 | 46.95 | 46.95 | -1.05% | 4,798,506 |
| Jan 15, 2026 | 47.50 | 48.60 | 46.70 | 47.45 | 47.45 | -0.52% | 7,988,473 |
| Jan 14, 2026 | 48.50 | 50.30 | 47.30 | 47.70 | 47.70 | -1.34% | 15,307,877 |
| Jan 13, 2026 | 47.50 | 49.40 | 46.70 | 48.35 | 48.35 | 2.87% | 22,199,487 |
| Jan 12, 2026 | 45.60 | 48.10 | 45.20 | 47.00 | 47.00 | 3.07% | 9,459,200 |
| Jan 9, 2026 | 46.35 | 46.65 | 43.40 | 45.60 | 45.60 | -2.56% | 8,658,737 |
| Jan 8, 2026 | 49.50 | 49.55 | 46.80 | 46.80 | 46.80 | -10.00% | 19,102,406 |
| Jan 7, 2026 | 49.50 | 52.00 | 48.00 | 52.00 | 52.00 | 6.89% | 18,661,647 |
| Jan 6, 2026 | 48.00 | 49.65 | 46.70 | 48.65 | 48.65 | 1.04% | 27,399,751 |
| Jan 5, 2026 | 46.30 | 49.25 | 44.50 | 48.15 | 48.15 | 6.41% | 25,139,308 |
| Jan 2, 2026 | 43.75 | 47.00 | 43.35 | 45.25 | 45.25 | 4.38% | 11,001,240 |
| Dec 31, 2025 | 43.35 | 45.20 | 43.10 | 43.35 | 43.35 | 0.12% | 5,791,476 |
| Dec 30, 2025 | 43.00 | 43.80 | 42.70 | 43.30 | 43.30 | 0.70% | 2,802,104 |
| Dec 29, 2025 | 43.90 | 44.10 | 42.90 | 43.00 | 43.00 | -2.27% | 5,226,180 |
| Dec 26, 2025 | 43.95 | 45.60 | 43.65 | 44.00 | 44.00 | -0.90% | 9,121,626 |
| Dec 24, 2025 | 49.00 | 49.65 | 43.10 | 44.40 | 44.40 | -6.92% | 31,892,444 |
| Dec 23, 2025 | 43.65 | 47.70 | 43.50 | 47.70 | 47.70 | 9.91% | 15,476,657 |
| Dec 22, 2025 | 42.60 | 45.70 | 41.85 | 43.40 | 43.40 | 4.45% | 24,383,520 |
| Dec 19, 2025 | 38.00 | 41.55 | 38.00 | 41.55 | 41.55 | 9.92% | 12,670,330 |
| Dec 18, 2025 | 38.05 | 39.35 | 37.65 | 37.80 | 37.80 | -1.05% | 2,688,226 |
| Dec 17, 2025 | 38.40 | 38.50 | 37.80 | 38.20 | 38.20 | 0.53% | 1,012,515 |
| Dec 16, 2025 | 39.50 | 39.65 | 37.90 | 38.00 | 38.00 | -3.80% | 2,633,695 |
| Dec 15, 2025 | 38.00 | 39.70 | 37.70 | 39.50 | 39.50 | 2.60% | 2,998,989 |
| Dec 12, 2025 | 39.85 | 39.85 | 38.40 | 38.50 | 38.50 | -1.79% | 3,783,878 |
| Dec 11, 2025 | 38.45 | 40.85 | 38.35 | 39.20 | 39.20 | 3.29% | 8,314,052 |
| Dec 10, 2025 | 38.80 | 39.40 | 37.90 | 37.95 | 37.95 | -1.81% | 2,972,403 |
| Dec 9, 2025 | 37.95 | 38.80 | 37.45 | 38.65 | 38.65 | 1.98% | 2,322,347 |
| Dec 8, 2025 | 37.30 | 38.10 | 37.30 | 37.90 | 37.90 | 2.02% | 1,749,486 |
| Dec 5, 2025 | 37.60 | 37.90 | 37.15 | 37.15 | 37.15 | -0.80% | 1,734,127 |
| Dec 4, 2025 | 38.00 | 38.25 | 37.25 | 37.45 | 37.45 | -1.32% | 2,537,639 |
| Dec 3, 2025 | 38.25 | 38.65 | 37.75 | 37.95 | 37.95 | 0.13% | 2,845,275 |
| Dec 2, 2025 | 37.80 | 38.50 | 37.65 | 37.90 | 37.90 | -0.52% | 3,925,490 |
| Dec 1, 2025 | 39.60 | 40.00 | 38.10 | 38.10 | 38.10 | -7.41% | 9,420,500 |
| Nov 28, 2025 | 40.10 | 41.15 | 38.25 | 41.15 | 41.15 | 1.48% | 12,078,380 |
| Nov 27, 2025 | 39.00 | 40.80 | 37.85 | 40.55 | 40.55 | 1.76% | 14,868,497 |
| Nov 26, 2025 | 45.90 | 46.40 | 39.85 | 39.85 | 39.85 | -9.94% | 34,439,460 |
| Nov 25, 2025 | 41.75 | 44.25 | 41.30 | 44.25 | 44.25 | 9.94% | 16,065,720 |
| Nov 24, 2025 | 37.45 | 40.75 | 37.45 | 40.25 | 40.25 | 8.64% | 10,400,363 |