Chung Hwa Pulp Corporation (TPE:1905)
Taiwan
· Delayed Price · Currency is TWD 11.80
-0.45 (-3.67%)
At close: Mar 9, 2026
Chung Hwa Pulp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.95 | 12.00 | 11.75 | 11.80 | 11.80 | -3.67% | 1,828,137 |
| Mar 6, 2026 | 11.75 | 12.25 | 11.70 | 12.25 | 12.25 | 4.26% | 1,819,299 |
| Mar 5, 2026 | 11.75 | 11.95 | 11.75 | 11.75 | 11.75 | 1.73% | 1,833,036 |
| Mar 4, 2026 | 12.20 | 12.20 | 11.55 | 11.55 | 11.55 | -5.33% | 3,702,750 |
| Mar 3, 2026 | 12.20 | 12.35 | 12.00 | 12.20 | 12.20 | - | 2,009,154 |
| Mar 2, 2026 | 12.45 | 12.45 | 12.20 | 12.20 | 12.20 | -2.79% | 3,169,065 |
| Feb 26, 2026 | 12.70 | 12.80 | 12.55 | 12.55 | 12.55 | - | 2,782,051 |
| Feb 25, 2026 | 12.70 | 12.90 | 12.45 | 12.55 | 12.55 | -1.18% | 3,459,862 |
| Feb 24, 2026 | 12.75 | 13.25 | 12.60 | 12.70 | 12.70 | 5.39% | 17,579,701 |
| Feb 23, 2026 | 12.00 | 12.10 | 11.80 | 12.05 | 12.05 | 0.84% | 2,272,201 |
| Feb 11, 2026 | 12.00 | 12.05 | 11.85 | 11.95 | 11.95 | -0.42% | 827,442 |
| Feb 10, 2026 | 12.00 | 12.05 | 11.85 | 12.00 | 12.00 | 0.42% | 897,034 |
| Feb 9, 2026 | 12.00 | 12.10 | 11.80 | 11.95 | 11.95 | 0.42% | 1,163,144 |
| Feb 6, 2026 | 12.05 | 12.05 | 11.65 | 11.90 | 11.90 | -1.24% | 1,835,132 |
| Feb 5, 2026 | 12.15 | 12.30 | 12.05 | 12.05 | 12.05 | -0.82% | 951,540 |
| Feb 4, 2026 | 12.00 | 12.25 | 11.95 | 12.15 | 12.15 | 0.41% | 1,448,417 |
| Feb 3, 2026 | 12.20 | 12.35 | 11.95 | 12.10 | 12.10 | - | 1,596,987 |
| Feb 2, 2026 | 12.35 | 12.35 | 12.05 | 12.10 | 12.10 | -2.02% | 2,180,883 |
| Jan 30, 2026 | 12.45 | 12.50 | 12.20 | 12.35 | 12.35 | -0.80% | 1,746,984 |
| Jan 29, 2026 | 12.20 | 12.55 | 12.00 | 12.45 | 12.45 | 2.05% | 4,062,437 |
| Jan 28, 2026 | 12.20 | 12.35 | 12.00 | 12.20 | 12.20 | - | 1,970,212 |
| Jan 27, 2026 | 12.45 | 12.50 | 12.10 | 12.20 | 12.20 | -1.61% | 1,301,574 |
| Jan 26, 2026 | 12.20 | 12.45 | 12.15 | 12.40 | 12.40 | 2.48% | 2,145,941 |
| Jan 23, 2026 | 12.30 | 12.30 | 12.05 | 12.10 | 12.10 | -1.22% | 1,221,446 |
| Jan 22, 2026 | 12.35 | 12.40 | 12.15 | 12.25 | 12.25 | - | 2,033,961 |
| Jan 21, 2026 | 12.30 | 12.45 | 12.15 | 12.25 | 12.25 | -0.41% | 1,328,718 |
| Jan 20, 2026 | 12.45 | 12.55 | 12.30 | 12.30 | 12.30 | -2.38% | 2,427,189 |
| Jan 19, 2026 | 12.20 | 12.80 | 12.15 | 12.60 | 12.60 | 3.28% | 4,499,824 |
| Jan 16, 2026 | 12.60 | 12.60 | 12.15 | 12.20 | 12.20 | -2.40% | 2,285,620 |
| Jan 15, 2026 | 12.50 | 12.60 | 12.35 | 12.50 | 12.50 | 0.81% | 1,568,017 |
| Jan 14, 2026 | 12.25 | 12.95 | 12.25 | 12.40 | 12.40 | 0.81% | 4,078,720 |
| Jan 13, 2026 | 12.15 | 12.35 | 12.05 | 12.30 | 12.30 | 1.23% | 2,387,262 |
| Jan 12, 2026 | 11.95 | 12.25 | 11.85 | 12.15 | 12.15 | 1.67% | 3,253,554 |
| Jan 9, 2026 | 12.00 | 12.05 | 11.80 | 11.95 | 11.95 | 1.70% | 2,250,131 |
| Jan 8, 2026 | 11.85 | 12.05 | 11.70 | 11.75 | 11.75 | -0.84% | 2,264,126 |
| Jan 7, 2026 | 11.40 | 11.85 | 11.35 | 11.85 | 11.85 | 4.87% | 3,297,098 |
| Jan 6, 2026 | 11.35 | 11.45 | 11.25 | 11.30 | 11.30 | - | 1,657,929 |
| Jan 5, 2026 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -1.31% | 2,483,417 |
| Jan 2, 2026 | 11.60 | 11.65 | 11.40 | 11.45 | 11.45 | -1.29% | 2,737,704 |
| Dec 31, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 812,076 |
| Dec 30, 2025 | 11.70 | 11.80 | 11.55 | 11.70 | 11.70 | - | 1,296,068 |
| Dec 29, 2025 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 1,508,988 |
| Dec 26, 2025 | 11.70 | 11.70 | 11.55 | 11.60 | 11.60 | -0.43% | 877,522 |
| Dec 24, 2025 | 11.70 | 11.75 | 11.60 | 11.65 | 11.65 | -0.43% | 575,906 |
| Dec 23, 2025 | 11.70 | 11.75 | 11.60 | 11.70 | 11.70 | - | 1,304,419 |
| Dec 22, 2025 | 11.65 | 11.75 | 11.55 | 11.70 | 11.70 | 1.30% | 1,020,225 |
| Dec 19, 2025 | 11.65 | 11.70 | 11.55 | 11.55 | 11.55 | - | 1,811,362 |
| Dec 18, 2025 | 11.80 | 11.80 | 11.55 | 11.55 | 11.55 | -1.70% | 2,102,998 |
| Dec 17, 2025 | 11.85 | 11.95 | 11.70 | 11.75 | 11.75 | -1.26% | 1,547,364 |
| Dec 16, 2025 | 12.05 | 12.05 | 11.75 | 11.90 | 11.90 | -1.24% | 1,759,455 |
| Dec 15, 2025 | 11.95 | 12.30 | 11.80 | 12.05 | 12.05 | 1.26% | 1,337,556 |
| Dec 12, 2025 | 12.00 | 12.20 | 11.90 | 11.90 | 11.90 | -0.42% | 1,348,291 |
| Dec 11, 2025 | 11.90 | 12.00 | 11.80 | 11.95 | 11.95 | 0.84% | 732,114 |
| Dec 10, 2025 | 11.90 | 12.05 | 11.85 | 11.85 | 11.85 | -0.84% | 622,601 |
| Dec 9, 2025 | 11.95 | 11.95 | 11.75 | 11.95 | 11.95 | -0.83% | 1,129,417 |
| Dec 8, 2025 | 12.10 | 12.10 | 11.90 | 12.05 | 12.05 | -0.41% | 759,647 |
| 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 |