Stock listing
TWSE:1905 Chung Hwa Pulp Corp. (華紙) 股價
Follow Chung Hwa Pulp Corp. into a list and get an email when it puts out news.
Share price · TWSE:1905
$12.15 TWD -0.35 (-2.8%)
Close on Oct 30, 2026
- Day range
- $12.15 – $12.50 TWDOct 30, 2026
- Volume
- 2.27M sharesOct 30, 2026
- Market cap
- $13.40B TWDAt the close on Oct 30, 2026 · price × 1.10B shares outstanding
- 52-week range
- $11.20 – $18.80 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $22.62M TWDMedian day 1.60M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:1905 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $12.15 | -0.35 | -2.8% | $12.50 | $12.50 | $12.15 | 2,270,205 | |
| $12.50 | -0.25 | -2.0% | $12.75 | $12.75 | $12.50 | 1,412,156 | |
| $12.75 | +0.05 | +0.4% | $12.80 | $12.80 | $12.65 | 809,957 | |
| $12.70 | -0.10 | -0.8% | $12.80 | $12.80 | $12.60 | 1,596,253 | |
| $12.80 | 0.00 | 0.0% | $12.80 | $12.80 | $12.80 | 0 | |
| $12.80 | +0.05 | +0.4% | $12.85 | $12.85 | $12.70 | 1,283,179 | |
| $12.75 | -0.10 | -0.8% | $12.95 | $13.05 | $12.75 | 1,400,115 | |
| $12.85 | -0.30 | -2.3% | $13.00 | $13.15 | $12.80 | 1,513,336 | |
| $13.15 | -0.05 | -0.4% | $13.05 | $13.20 | $12.80 | 1,981,048 | |
| $13.20 | +0.10 | +0.8% | $13.15 | $13.25 | $13.05 | 2,227,243 | |
| $13.10 | 0.00 | 0.0% | $13.05 | $13.30 | $13.00 | 3,488,856 | |
| $13.10 | +0.30 | +2.3% | $12.85 | $13.15 | $12.85 | 2,250,593 | |
| $12.80 | 0.00 | 0.0% | $12.75 | $12.90 | $12.70 | 1,590,200 | |
| $12.80 | 0.00 | 0.0% | $12.80 | $12.95 | $12.80 | 1,319,420 | |
| $12.80 | -0.10 | -0.8% | $12.90 | $12.90 | $12.75 | 1,041,600 | |
| $12.90 | +0.25 | +2.0% | $12.70 | $12.95 | $12.65 | 1,791,255 | |
| $12.65 | -0.05 | -0.4% | $12.75 | $12.80 | $12.60 | 1,419,556 | |
| $12.70 | -0.15 | -1.2% | $12.95 | $12.95 | $12.70 | 1,760,800 | |
| $12.85 | +0.05 | +0.4% | $12.80 | $12.90 | $12.70 | 1,185,195 | |
| $12.80 | -0.25 | -1.9% | $13.10 | $13.10 | $12.65 | 4,195,676 | |
| $13.05 | +0.20 | +1.6% | $12.95 | $13.15 | $12.90 | 2,096,078 | |
| $12.85 | -0.25 | -1.9% | $13.20 | $13.30 | $12.80 | 3,099,192 | |
| $13.10 | 0.00 | 0.0% | $13.10 | $13.20 | $13.00 | 957,196 | |
| $13.10 | -0.05 | -0.4% | $13.20 | $13.30 | $13.10 | 1,344,194 | |
| $13.15 | -0.05 | -0.4% | $13.25 | $13.25 | $13.05 | 2,054,683 | |
| $13.20 | -0.05 | -0.4% | $13.30 | $13.30 | $13.15 | 1,078,107 | |
| $13.25 | -0.25 | -1.9% | $13.50 | $13.50 | $13.25 | 1,559,001 | |
| $13.50 | +0.40 | +3.1% | $13.10 | $13.50 | $13.10 | 1,812,145 | |
| $13.10 | +0.05 | +0.4% | $13.10 | $13.20 | $13.05 | 1,486,000 | |
| $13.05 | -0.10 | -0.8% | $13.20 | $13.25 | $12.95 | 1,345,310 | |
| $13.15 | -0.05 | -0.4% | $13.15 | $13.25 | $13.10 | 1,133,342 | |
| $13.20 | -0.10 | -0.8% | $13.20 | $13.25 | $13.10 | 1,277,000 | |
| $13.30 | -0.15 | -1.1% | $13.25 | $13.55 | $13.25 | 1,505,400 | |
| $13.45 | +0.25 | +1.9% | $13.15 | $13.45 | $13.10 | 1,155,922 | |
| $13.20 | 0.00 | 0.0% | $13.25 | $13.30 | $13.15 | 1,139,000 | |
| $13.20 | -0.30 | -2.2% | $13.60 | $13.60 | $13.20 | 1,581,289 | |
| $13.50 | -0.15 | -1.1% | $13.90 | $13.90 | $13.35 | 1,503,453 | |
| $13.65 | -0.20 | -1.4% | $13.90 | $14.10 | $13.65 | 2,572,270 | |
| $13.85 | +0.15 | +1.1% | $13.65 | $13.90 | $13.60 | 1,377,747 | |
| $13.70 | 0.00 | 0.0% | $13.65 | $13.90 | $13.65 | 1,880,835 | |
| $13.70 | 0.00 | 0.0% | $13.65 | $13.80 | $13.50 | 1,985,240 | |
| $13.70 | +0.20 | +1.5% | $13.55 | $13.75 | $13.50 | 1,795,303 | |
| $13.50 | -0.05 | -0.4% | $13.55 | $13.80 | $13.50 | 1,609,663 | |
| $13.55 | 0.00 | 0.0% | $13.55 | $13.65 | $13.45 | 1,193,103 | |
| $13.55 | +0.15 | +1.1% | $13.40 | $13.60 | $13.20 | 857,536 | |
| $13.40 | -0.25 | -1.8% | $13.60 | $13.75 | $13.35 | 1,173,387 | |
| $13.65 | +0.15 | +1.1% | $13.50 | $13.70 | $13.40 | 1,396,626 | |
| $13.50 | +0.30 | +2.3% | $13.25 | $13.65 | $13.25 | 1,634,156 | |
| $13.20 | 0.00 | 0.0% | $13.15 | $13.30 | $13.00 | 2,141,116 | |
| $13.20 | -0.25 | -1.9% | $13.40 | $13.45 | $13.15 | 1,180,694 | |
| $13.45 | -0.25 | -1.8% | $13.55 | $13.60 | $13.40 | 1,922,482 | |
| $13.70 | +0.25 | +1.9% | $13.45 | $13.70 | $13.30 | 2,091,670 | |
| $13.45 | -0.30 | -2.2% | $13.70 | $13.70 | $13.45 | 1,663,868 | |
| $13.75 | +0.35 | +2.6% | $13.50 | $14.00 | $13.45 | 2,897,006 | |
| $13.40 | -0.05 | -0.4% | $13.45 | $13.45 | $13.15 | 1,533,187 | |
| $13.45 | +0.20 | +1.5% | $13.30 | $13.55 | $13.25 | 1,704,537 | |
| $13.25 | -0.25 | -1.9% | $13.45 | $13.50 | $13.20 | 1,643,391 | |
| $13.50 | +0.30 | +2.3% | $13.10 | $13.50 | $13.00 | 1,879,938 | |
| $13.20 | +0.05 | +0.4% | $13.30 | $13.40 | $13.20 | 1,724,809 | |
| $13.15 | +0.35 | +2.7% | $12.70 | $13.25 | $12.65 | 2,516,652 | |
| $12.80 | +0.15 | +1.2% | $12.55 | $12.95 | $12.45 | 2,133,937 | |
| $12.65 | +0.15 | +1.2% | $12.75 | $12.90 | $12.65 | 2,751,564 | |
| $12.50 | -0.30 | -2.3% | $12.90 | $12.90 | $12.40 | 2,411,155 |
- Ticker
- TWSE:1905
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest deck · Aug 14, 2026
Q2 2026 Earnings Presentation
Earnings · 8 slides
Latest news
Decks
Q2 2026 Earnings Presentation
Earnings · 8 slides · Aug 14, 2026
Q1 2026 Earnings Presentation
Earnings · 8 slides · May 15, 2026
Q4 2025 Earnings Presentation
Earnings · 8 slides · Mar 16, 2026
Non-Deal Roadshow (October 2008)
Roadshow · 11 slides · October 2008
Chung Hwa Pulp Corp. on 6ix
- Sector
- Chemicals & materials
- News releases
- 16 in all · newest Aug 12, 2022 · oldest 2021
- Decks
- 4 decks · latest Aug 14, 2026
Log in to ask 6ix AI your own questions about Chung Hwa Pulp Corp.