Chi Hua Fitness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	41.750	42.100	41.650	42.100	37.351	21,000
2024-07-29	41.600	42.000	41.500	41.700	36.996	34,000
2024-07-26	43.200	43.200	41.500	41.900	37.174	17,000
2024-07-23	42.700	42.700	41.950	41.950	37.218	23,000
2024-07-22	43.350	43.350	41.000	41.300	36.641	60,000
2024-07-19	42.850	42.850	42.300	42.800	37.972	67,000
2024-07-18	42.500	43.100	42.300	42.850	38.016	109,000
2024-07-17	42.100	42.950	42.100	42.800	37.972	79,000
2024-07-16	42.400	42.500	41.900	42.100	37.351	76,000
2024-07-15	40.800	43.600	40.450	42.400	37.617	127,000
2024-07-12	40.000	40.500	40.000	40.250	35.710	67,000
2024-07-11	39.900	40.000	39.600	39.900	35.399	23,000
2024-07-10	39.800	39.900	39.800	39.900	35.399	18,000
2024-07-09	39.850	39.900	39.800	39.850	35.355	18,000
2024-07-08	39.700	39.950	39.600	39.900	35.399	22,000
2024-07-05	39.800	39.850	39.400	39.750	35.266	110,000
2024-07-04	39.700	40.000	39.000	39.600	35.133	99,000
2024-07-03	40.600	40.700	39.650	40.200	35.665	187,000
2024-07-02	41.500	41.500	40.300	40.700	36.109	31,000
2024-07-01	40.000	41.200	40.000	40.850	36.242	71,000
2024-06-28	40.000	40.000	39.700	40.000	35.488	61,000
2024-06-27	40.000	40.050	39.700	40.000	35.488	41,000
2024-06-26	39.800	41.000	39.800	39.850	35.355	54,000
2024-06-25	39.800	40.000	39.500	39.800	35.310	41,000
2024-06-24	41.200	41.200	39.750	39.800	35.310	241,000
2024-06-21	41.750	41.750	41.250	41.250	36.597	175,000
2024-06-20	42.000	42.000	41.750	41.950	37.218	51,000
2024-06-19	42.400	42.400	41.850	42.050	37.307	34,000
2024-06-18	42.350	42.350	42.000	42.300	37.528	29,000
2024-06-17	41.650	42.650	41.400	42.250	37.484	163,000
2024-06-14	43.900	44.500	42.550	42.550	36.331	103,000
2024-06-13	44.200	44.200	43.900	43.900	37.483	20,000
2024-06-12	43.900	44.600	43.650	44.150	37.697	10,000
2024-06-11	44.250	45.100	43.700	43.900	37.483	21,000
2024-06-07	43.750	43.900	43.550	43.750	37.355	19,000
2024-06-06	43.900	43.950	43.750	43.750	37.355	15,000
2024-06-05	43.950	43.950	43.650	43.750	37.355	16,000
2024-06-04	43.850	43.950	43.850	43.950	37.526	12,000
2024-06-03	44.100	44.200	44.100	44.100	37.654	19,000
2024-05-31	44.500	44.500	43.950	44.050	37.612	17,000
2024-05-30	44.000	44.200	44.000	44.200	37.740	3,000
2024-05-29	44.550	44.550	44.400	44.500	37.996	9,000
2024-05-28	44.500	44.650	44.300	44.400	37.910	38,000
2024-05-27	44.550	44.700	43.750	44.050	37.612	43,000
2024-05-24	43.800	44.450	43.800	43.850	37.441	8,000
2024-05-23	44.100	44.250	43.600	43.800	37.398	18,000
2024-05-22	44.750	44.750	44.000	44.100	37.654	33,000
2024-05-21	45.200	45.200	44.450	44.450	37.953	35,000
2024-05-20	45.050	45.400	45.050	45.300	38.679	11,000
2024-05-17	44.800	44.800	44.600	44.600	38.081	3,000
2024-05-16	45.650	45.650	44.700	44.700	38.167	19,000
2024-05-15	45.450	46.000	44.800	44.900	38.337	18,000
2024-05-14	44.950	45.300	44.500	44.700	38.167	27,000
2024-05-13	45.300	45.300	45.000	45.000	38.423	37,000
2024-05-10	45.000	46.000	45.000	46.000	39.276	2,000
2024-05-09	47.050	47.050	45.550	45.650	38.978	13,000
2024-05-08	44.800	47.000	44.800	46.650	39.831	15,000
2024-05-07	44.800	44.800	44.750	44.750	38.209	6,000
2024-05-06	45.050	45.250	45.050	45.250	38.636	15,000
2024-05-03	45.100	45.150	44.900	45.000	38.423	27,000

← NewerPage 10 of 21 · 1,215 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.