Chung Hwa Pulp Corporation (TPE:1905)
Taiwan
· Delayed Price · Currency is TWD 13.25
-0.20 (-1.49%)
Apr 29, 2026, 1:30 PM CST
Chung Hwa Pulp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.60 | 13.75 | 13.35 | 13.45 | 13.45 | 1.51% | 3,552,683 |
| Apr 27, 2026 | 13.60 | 13.60 | 12.75 | 13.25 | 13.25 | -2.57% | 13,450,619 |
| Apr 24, 2026 | 14.00 | 14.20 | 13.45 | 13.60 | 13.60 | -1.09% | 7,155,613 |
| Apr 23, 2026 | 14.35 | 14.35 | 13.30 | 13.75 | 13.75 | -3.51% | 7,570,344 |
| Apr 22, 2026 | 14.50 | 14.75 | 14.05 | 14.25 | 14.25 | -1.72% | 10,026,740 |
| Apr 21, 2026 | 13.45 | 14.50 | 13.40 | 14.50 | 14.50 | 9.85% | 11,063,410 |
| Apr 20, 2026 | 14.05 | 14.15 | 13.10 | 13.20 | 13.20 | -6.38% | 12,516,794 |
| Apr 17, 2026 | 14.75 | 14.75 | 14.10 | 14.10 | 14.10 | -3.42% | 3,758,572 |
| Apr 16, 2026 | 14.30 | 14.60 | 14.25 | 14.60 | 14.60 | 2.46% | 3,291,810 |
| Apr 15, 2026 | 14.20 | 14.60 | 14.10 | 14.25 | 14.25 | 0.35% | 4,044,147 |
| Apr 14, 2026 | 14.20 | 14.25 | 14.05 | 14.20 | 14.20 | - | 2,762,089 |
| Apr 13, 2026 | 14.45 | 14.45 | 14.05 | 14.20 | 14.20 | -0.70% | 3,028,187 |
| Apr 10, 2026 | 14.65 | 14.65 | 14.00 | 14.30 | 14.30 | -1.04% | 2,790,566 |
| Apr 9, 2026 | 14.40 | 14.55 | 14.15 | 14.45 | 14.45 | 2.48% | 5,076,134 |
| Apr 8, 2026 | 14.25 | 14.25 | 13.60 | 14.10 | 14.10 | -3.75% | 10,254,020 |
| Apr 7, 2026 | 14.85 | 14.85 | 14.30 | 14.65 | 14.65 | -2.66% | 8,579,816 |
| Apr 2, 2026 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | -9.88% | 10,941,181 |
| Apr 1, 2026 | 16.70 | 16.75 | 16.70 | 16.70 | 16.70 | -9.97% | 15,228,350 |
| Mar 31, 2026 | 17.95 | 18.55 | 17.70 | 18.55 | 18.55 | 9.76% | 39,064,300 |
| Mar 30, 2026 | 16.00 | 16.90 | 16.00 | 16.90 | 16.90 | 9.74% | 18,041,618 |
| Mar 27, 2026 | 14.65 | 15.40 | 14.35 | 15.40 | 15.40 | 10.00% | 63,599,460 |
| Mar 26, 2026 | 13.00 | 14.00 | 12.90 | 14.00 | 14.00 | 9.80% | 17,861,888 |
| Mar 25, 2026 | 12.50 | 12.75 | 12.20 | 12.75 | 12.75 | 3.66% | 6,203,214 |
| Mar 24, 2026 | 13.00 | 13.05 | 12.20 | 12.30 | 12.30 | -1.60% | 12,005,256 |
| Mar 23, 2026 | 11.75 | 12.85 | 11.75 | 12.50 | 12.50 | 6.84% | 16,609,485 |
| Mar 20, 2026 | 11.60 | 12.00 | 11.60 | 11.70 | 11.70 | 0.43% | 2,894,140 |
| Mar 19, 2026 | 11.75 | 11.90 | 11.55 | 11.65 | 11.65 | -0.85% | 2,054,691 |
| Mar 18, 2026 | 11.70 | 11.90 | 11.65 | 11.75 | 11.75 | 0.86% | 1,256,477 |
| Mar 17, 2026 | 11.65 | 11.70 | 11.40 | 11.65 | 11.65 | 0.87% | 2,299,674 |
| Mar 16, 2026 | 11.55 | 11.70 | 11.50 | 11.55 | 11.55 | 0.43% | 1,986,530 |
| Mar 13, 2026 | 11.55 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 2,161,339 |
| Mar 12, 2026 | 11.85 | 11.90 | 11.65 | 11.70 | 11.70 | -2.09% | 2,342,678 |
| Mar 11, 2026 | 11.90 | 12.00 | 11.85 | 11.95 | 11.95 | 1.27% | 1,568,541 |
| Mar 10, 2026 | 12.00 | 12.00 | 11.75 | 11.80 | 11.80 | - | 955,111 |
| 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 |