Chi Hua Fitness Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.350	31.350	31.000	31.300	31.300	14,469
2026-10-15	30.700	31.500	30.700	31.350	31.350	33,000
2026-10-14	31.350	31.500	30.100	31.200	31.200	34,000
2026-10-13	31.300	31.500	31.300	31.400	31.400	5,000
2026-10-12	31.300	31.400	31.250	31.400	31.400	13,000
2026-10-08	31.600	31.600	31.550	31.550	31.550	5,010
2026-10-07	31.500	31.850	31.500	31.550	31.550	9,000
2026-10-06	31.300	31.650	31.200	31.650	31.650	13,000
2026-10-05	31.600	31.600	31.400	31.400	31.400	15,025
2026-10-02	31.700	31.800	31.650	31.700	31.700	16,000
2026-10-01	31.800	32.000	31.700	31.700	31.700	23,010
2026-09-30	31.700	31.700	31.700	31.700	31.700	10,157
2026-09-29	31.900	31.900	31.650	31.650	31.650	10,000
2026-09-24	31.900	31.900	31.800	31.800	31.800	25,000
2026-09-23	32.000	32.000	31.950	31.950	31.950	9,010
2026-09-22	31.950	32.050	31.600	31.900	31.900	23,123
2026-09-21	31.900	32.000	31.750	31.950	31.950	32,000
2026-09-18	31.700	32.100	31.700	31.900	31.900	28,035
2026-09-17	31.850	32.350	31.200	31.550	31.550	26,000
2026-09-16	31.400	31.500	31.150	31.150	31.150	5,278
2026-09-15	31.400	31.400	31.350	31.400	31.400	6,000
2026-09-14	31.800	31.800	31.400	31.450	31.450	11,000
2026-09-11	31.850	31.850	31.550	31.550	31.550	2,000
2026-09-10	31.500	31.500	31.150	31.450	31.450	9,000
2026-09-09	31.400	31.600	31.300	31.500	31.500	9,000
2026-09-08	31.550	31.650	31.500	31.600	31.600	14,000
2026-09-07	31.850	31.850	31.750	31.750	31.750	15,000
2026-09-04	31.750	31.800	31.400	31.750	31.750	12,253
2026-09-03	31.600	31.600	31.600	31.600	31.600	20,000
2026-09-02	31.450	31.600	31.450	31.600	31.600	7,000
2026-09-01	31.650	31.650	31.650	31.650	31.650	3,000
2026-08-31	31.650	31.650	31.600	31.600	31.600	7,178
2026-08-28	32.100	32.100	31.050	31.650	31.650	33,463
2026-08-27	31.950	32.000	31.900	32.000	32.000	21,000
2026-08-26	32.000	32.000	31.900	32.000	32.000	18,000
2026-08-25	32.000	32.000	31.850	32.000	32.000	21,000
2026-08-24	31.900	31.900	31.850	31.850	31.850	6,000
2026-08-21	32.400	32.400	31.800	31.900	31.900	20,000
2026-08-20	31.850	31.850	31.800	31.850	31.850	39,567
2026-08-19	31.500	31.800	31.500	31.800	31.800	3,300
2026-08-18	32.250	32.250	31.600	31.700	31.700	24,000
2026-08-17	32.150	32.400	31.650	31.800	31.800	38,010
2026-08-14	31.900	31.900	31.500	31.500	31.500	17,036
2026-08-13	31.800	32.400	31.600	31.700	31.700	69,192
2026-08-12	31.600	31.600	31.450	31.600	31.600	29,000
2026-08-11	31.350	31.600	31.350	31.600	31.600	28,014
2026-08-10	31.850	32.000	31.350	31.350	31.350	43,000
2026-08-07	33.700	33.700	31.400	31.700	31.700	81,010
2026-08-06	30.200	31.150	30.100	31.050	31.050	52,703
2026-08-05	30.300	30.300	30.000	30.150	30.150	21,034
2026-08-04	29.900	30.100	29.800	30.100	30.100	16,100
2026-08-03	30.150	30.150	29.850	30.100	30.100	4,000
2026-07-31	30.150	30.150	29.550	29.850	29.850	13,000
2026-07-30	29.300	29.500	29.050	29.500	29.500	34,000
2026-07-29	29.800	29.900	29.400	29.750	29.750	47,000
2026-07-28	30.200	30.200	29.800	29.800	29.800	58,010
2026-07-27	30.200	30.200	30.050	30.200	30.200	36,059
2026-07-24	30.350	30.350	30.200	30.200	30.200	13,000
2026-07-23	30.300	30.300	30.250	30.300	30.300	28,119
2026-07-22	30.800	30.800	30.300	30.300	30.300	24,000

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	2.0000 TWD
2025-06-17	1.6000 TWD
2024-06-17	1.6000 TWD
2023-08-10	2.7378 TWD
2022-09-13	3.5959 TWD
2021-08-03	3.5839 TWD
2020-07-08	3.1719 TWD
2019-07-08	3.9648 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.