Chung Hwa Pulp Corporation (TPE:1905)
Taiwan
· Delayed Price · Currency is TWD 12.10
-0.20 (-1.63%)
At close: Dec 5, 2025
Chung Hwa Pulp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.35 | 12.35 | 12.00 | 12.10 | 12.10 | -1.63% | 907,233 |
| Dec 4, 2025 | 12.25 | 12.30 | 12.20 | 12.30 | 12.30 | 0.41% | 486,305 |
| Dec 3, 2025 | 12.50 | 12.50 | 12.10 | 12.25 | 12.25 | -1.61% | 1,162,022 |
| Dec 2, 2025 | 12.55 | 12.75 | 12.40 | 12.45 | 12.45 | -0.80% | 1,079,229 |
| Dec 1, 2025 | 12.45 | 12.65 | 12.45 | 12.55 | 12.55 | - | 814,011 |
| Nov 28, 2025 | 12.20 | 12.70 | 12.20 | 12.55 | 12.55 | 2.87% | 2,412,216 |
| Nov 27, 2025 | 12.00 | 12.30 | 12.00 | 12.20 | 12.20 | 0.83% | 1,298,086 |
| Nov 26, 2025 | 11.85 | 12.10 | 11.85 | 12.10 | 12.10 | 2.54% | 1,500,304 |
| Nov 25, 2025 | 11.85 | 11.85 | 11.70 | 11.80 | 11.80 | - | 656,865 |
| Nov 24, 2025 | 11.85 | 12.10 | 11.65 | 11.80 | 11.80 | 0.43% | 1,601,423 |
| Nov 21, 2025 | 11.50 | 11.90 | 11.40 | 11.75 | 11.75 | 1.73% | 1,740,262 |
| Nov 20, 2025 | 11.65 | 11.85 | 11.50 | 11.55 | 11.55 | -0.86% | 2,656,385 |
| Nov 19, 2025 | 12.00 | 12.00 | 11.55 | 11.65 | 11.65 | -2.51% | 2,429,211 |
| Nov 18, 2025 | 12.50 | 12.55 | 11.90 | 11.95 | 11.95 | -5.16% | 3,201,591 |
| Nov 17, 2025 | 13.15 | 13.15 | 12.55 | 12.60 | 12.60 | -4.18% | 3,282,540 |
| Nov 14, 2025 | 12.40 | 13.35 | 12.10 | 13.15 | 13.15 | 6.05% | 5,256,254 |
| Nov 13, 2025 | 12.55 | 12.70 | 12.35 | 12.40 | 12.40 | -0.80% | 1,796,275 |
| Nov 12, 2025 | 12.10 | 12.55 | 12.05 | 12.50 | 12.50 | 3.73% | 2,088,302 |
| Nov 11, 2025 | 11.95 | 12.10 | 11.90 | 12.05 | 12.05 | 1.26% | 1,092,189 |
| Nov 10, 2025 | 12.25 | 12.25 | 11.90 | 11.90 | 11.90 | -3.25% | 969,076 |
| Nov 7, 2025 | 12.10 | 12.35 | 12.10 | 12.30 | 12.30 | 1.65% | 1,124,192 |
| Nov 6, 2025 | 11.90 | 12.10 | 11.80 | 12.10 | 12.10 | 2.98% | 1,079,038 |
| Nov 5, 2025 | 11.80 | 11.80 | 11.60 | 11.75 | 11.75 | -1.26% | 1,257,940 |
| Nov 4, 2025 | 12.30 | 12.35 | 11.70 | 11.90 | 11.90 | -3.25% | 2,704,298 |
| Nov 3, 2025 | 12.60 | 12.65 | 12.20 | 12.30 | 12.30 | -1.60% | 1,422,237 |
| Oct 31, 2025 | 12.85 | 12.85 | 12.50 | 12.50 | 12.50 | -1.96% | 1,334,838 |
| Oct 30, 2025 | 12.70 | 12.90 | 12.60 | 12.75 | 12.75 | 0.39% | 1,975,055 |
| Oct 29, 2025 | 12.80 | 12.85 | 12.55 | 12.70 | 12.70 | -0.39% | 2,013,043 |
| Oct 28, 2025 | 13.05 | 13.10 | 12.55 | 12.75 | 12.75 | -2.30% | 2,349,411 |
| Oct 27, 2025 | 13.35 | 13.50 | 12.95 | 13.05 | 13.05 | -1.51% | 3,869,766 |
| Oct 23, 2025 | 12.40 | 13.50 | 12.35 | 13.25 | 13.25 | 7.29% | 8,884,021 |
| Oct 22, 2025 | 12.25 | 12.40 | 12.25 | 12.35 | 12.35 | 0.82% | 764,650 |
| Oct 21, 2025 | 12.55 | 12.55 | 12.25 | 12.25 | 12.25 | -1.61% | 925,667 |
| Oct 20, 2025 | 12.45 | 12.65 | 12.30 | 12.45 | 12.45 | 1.22% | 1,937,818 |
| Oct 17, 2025 | 11.95 | 12.55 | 11.95 | 12.30 | 12.30 | 2.93% | 2,996,541 |
| Oct 16, 2025 | 11.85 | 12.00 | 11.80 | 11.95 | 11.95 | 1.70% | 1,047,708 |
| Oct 15, 2025 | 11.70 | 11.90 | 11.65 | 11.75 | 11.75 | 0.86% | 1,318,639 |
| Oct 14, 2025 | 11.60 | 11.80 | 11.60 | 11.65 | 11.65 | 1.30% | 905,131 |
| Oct 13, 2025 | 11.45 | 11.65 | 11.25 | 11.50 | 11.50 | -1.29% | 1,485,300 |
| Oct 9, 2025 | 11.60 | 11.80 | 11.60 | 11.65 | 11.65 | 0.87% | 1,279,577 |
| Oct 8, 2025 | 11.60 | 11.60 | 11.50 | 11.55 | 11.55 | - | 777,155 |
| Oct 7, 2025 | 11.65 | 11.70 | 11.45 | 11.55 | 11.55 | -0.86% | 1,938,319 |
| Oct 3, 2025 | 11.90 | 11.90 | 11.60 | 11.65 | 11.65 | -1.27% | 1,673,819 |
| Oct 2, 2025 | 11.95 | 12.00 | 11.75 | 11.80 | 11.80 | -1.26% | 1,413,328 |
| Oct 1, 2025 | 12.05 | 12.05 | 11.90 | 11.95 | 11.95 | -0.42% | 721,805 |
| Sep 30, 2025 | 12.15 | 12.15 | 11.90 | 12.00 | 12.00 | - | 893,884 |
| Sep 26, 2025 | 12.35 | 12.35 | 12.00 | 12.00 | 12.00 | -2.83% | 1,597,936 |
| Sep 25, 2025 | 12.20 | 12.55 | 12.15 | 12.35 | 12.35 | 2.07% | 1,759,818 |
| Sep 24, 2025 | 12.20 | 12.25 | 12.05 | 12.10 | 12.10 | -0.82% | 1,130,797 |
| Sep 23, 2025 | 12.35 | 12.50 | 12.10 | 12.20 | 12.20 | -2.40% | 2,151,656 |
| Sep 22, 2025 | 12.30 | 12.55 | 12.30 | 12.50 | 12.50 | 2.46% | 1,459,829 |
| Sep 19, 2025 | 12.25 | 12.30 | 12.10 | 12.20 | 12.20 | -0.41% | 1,266,155 |
| Sep 18, 2025 | 12.40 | 12.45 | 12.20 | 12.25 | 12.25 | -0.41% | 955,549 |
| Sep 17, 2025 | 12.35 | 12.55 | 12.20 | 12.30 | 12.30 | 0.41% | 1,390,762 |
| Sep 16, 2025 | 12.40 | 12.40 | 12.20 | 12.25 | 12.25 | -0.81% | 804,240 |
| Sep 15, 2025 | 12.35 | 12.45 | 12.25 | 12.35 | 12.35 | 0.41% | 694,925 |
| Sep 12, 2025 | 12.55 | 12.55 | 12.20 | 12.30 | 12.30 | -1.20% | 1,167,972 |
| Sep 11, 2025 | 12.60 | 12.70 | 12.30 | 12.45 | 12.45 | -1.19% | 2,476,606 |
| Sep 10, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | 2.02% | 2,382,426 |
| Sep 9, 2025 | 12.60 | 12.70 | 12.25 | 12.35 | 12.35 | -1.20% | 1,374,130 |
| Sep 8, 2025 | 12.30 | 12.55 | 12.20 | 12.50 | 12.50 | 1.63% | 2,046,855 |
| Sep 5, 2025 | 12.45 | 12.45 | 12.15 | 12.30 | 12.30 | -0.40% | 1,025,250 |
| Sep 4, 2025 | 11.95 | 12.35 | 11.90 | 12.35 | 12.35 | 3.78% | 2,000,474 |
| Sep 3, 2025 | 11.90 | 12.05 | 11.85 | 11.90 | 11.90 | - | 964,547 |
| Sep 2, 2025 | 12.15 | 12.25 | 11.85 | 11.90 | 11.90 | -2.06% | 1,659,792 |
| Sep 1, 2025 | 12.30 | 12.40 | 12.05 | 12.15 | 12.15 | - | 1,097,740 |
| Aug 29, 2025 | 12.20 | 12.30 | 12.05 | 12.15 | 12.15 | -0.41% | 1,235,918 |
| Aug 28, 2025 | 12.30 | 12.30 | 12.15 | 12.20 | 12.20 | -0.41% | 1,169,004 |
| Aug 27, 2025 | 12.15 | 12.85 | 12.10 | 12.25 | 12.25 | 0.82% | 5,144,521 |
| Aug 26, 2025 | 11.80 | 12.15 | 11.70 | 12.15 | 12.15 | 2.97% | 9,246,355 |
| Aug 25, 2025 | 11.90 | 12.00 | 11.75 | 11.80 | 11.80 | 0.43% | 2,083,633 |
| Aug 22, 2025 | 11.90 | 12.00 | 11.70 | 11.75 | 11.75 | -1.67% | 2,128,354 |
| Aug 21, 2025 | 11.75 | 12.00 | 11.70 | 11.95 | 11.95 | 1.70% | 2,007,451 |
| Aug 20, 2025 | 12.10 | 12.10 | 11.65 | 11.75 | 11.75 | -2.49% | 2,788,840 |
| Aug 19, 2025 | 12.25 | 12.25 | 12.00 | 12.05 | 12.05 | -1.63% | 1,753,968 |
| Aug 18, 2025 | 12.15 | 12.50 | 12.15 | 12.25 | 12.25 | 0.82% | 2,391,063 |
| Aug 15, 2025 | 12.10 | 12.20 | 11.85 | 12.15 | 12.15 | 0.83% | 2,579,241 |
| Aug 14, 2025 | 12.15 | 12.30 | 12.05 | 12.05 | 12.05 | -0.82% | 2,022,346 |
| Aug 13, 2025 | 12.40 | 12.50 | 12.10 | 12.15 | 12.15 | -1.22% | 1,945,119 |
| Aug 12, 2025 | 12.50 | 12.50 | 12.20 | 12.30 | 12.30 | -1.60% | 1,491,983 |
| Aug 11, 2025 | 12.30 | 12.55 | 12.20 | 12.50 | 12.50 | 2.04% | 1,324,148 |
| Aug 8, 2025 | 12.30 | 12.50 | 12.25 | 12.25 | 12.25 | -1.21% | 918,664 |
| Aug 7, 2025 | 12.60 | 12.70 | 12.35 | 12.40 | 12.40 | -1.59% | 1,319,922 |
| Aug 6, 2025 | 12.05 | 12.65 | 12.05 | 12.60 | 12.60 | 4.56% | 2,717,803 |
| Aug 5, 2025 | 12.00 | 12.15 | 11.95 | 12.05 | 12.05 | -0.41% | 994,994 |
| Aug 4, 2025 | 12.00 | 12.15 | 11.60 | 12.10 | 12.10 | -0.82% | 953,636 |
| Aug 1, 2025 | 12.10 | 12.20 | 11.90 | 12.20 | 12.20 | -0.41% | 933,901 |
| Jul 31, 2025 | 12.30 | 12.35 | 12.10 | 12.25 | 12.25 | -1.21% | 900,307 |
| Jul 30, 2025 | 12.25 | 12.45 | 12.10 | 12.40 | 12.40 | 1.22% | 766,316 |
| Jul 29, 2025 | 12.50 | 12.65 | 12.25 | 12.25 | 12.25 | -2.00% | 1,363,941 |
| Jul 28, 2025 | 12.75 | 12.85 | 12.40 | 12.50 | 12.50 | -1.19% | 2,022,323 |
| Jul 25, 2025 | 12.15 | 13.30 | 12.15 | 12.65 | 12.65 | 3.27% | 5,444,323 |
| Jul 24, 2025 | 12.20 | 12.50 | 11.90 | 12.25 | 12.25 | 1.24% | 2,262,494 |
| Jul 23, 2025 | 11.95 | 12.15 | 11.85 | 12.10 | 12.10 | 2.11% | 1,187,746 |
| Jul 22, 2025 | 11.85 | 11.95 | 11.65 | 11.85 | 11.85 | 0.85% | 902,566 |
| Jul 21, 2025 | 11.85 | 11.90 | 11.65 | 11.75 | 11.75 | - | 627,958 |
| Jul 18, 2025 | 11.60 | 12.15 | 11.60 | 11.75 | 11.75 | 2.17% | 2,444,600 |
| Jul 17, 2025 | 11.35 | 11.65 | 11.30 | 11.50 | 11.50 | 2.22% | 1,174,578 |
| Jul 16, 2025 | 11.25 | 11.35 | 11.15 | 11.25 | 11.25 | -0.88% | 934,637 |
| Jul 15, 2025 | 11.35 | 11.55 | 11.30 | 11.35 | 11.35 | -1.30% | 731,296 |