Chi Hua Fitness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	44.100	44.400	44.050	44.400	37.910	11,000
2024-04-30	44.250	44.600	44.200	44.350	37.868	15,000
2024-04-29	44.950	44.950	44.600	44.600	38.081	19,000
2024-04-26	45.900	45.900	44.550	44.600	38.081	13,000
2024-04-25	45.200	45.200	44.650	44.950	38.380	11,000
2024-04-24	46.050	46.050	45.300	45.500	38.850	15,000
2024-04-23	43.900	46.000	43.900	46.000	39.276	13,000
2024-04-22	44.050	44.050	43.500	43.800	37.398	27,000
2024-04-19	45.050	45.250	43.500	43.900	37.483	42,000
2024-04-18	45.500	45.500	45.300	45.500	38.850	35,000
2024-04-17	46.050	46.200	46.050	46.200	39.447	7,000
2024-04-16	46.000	46.000	45.050	46.000	39.276	42,000
2024-04-15	47.050	47.050	46.900	46.900	40.045	5,000
2024-04-12	47.200	48.000	47.200	47.650	40.685	28,000
2024-04-11	47.700	47.700	47.450	47.450	40.515	8,000
2024-04-10	46.900	48.100	46.850	47.700	40.728	26,000
2024-04-09	47.000	47.000	46.600	46.600	39.789	31,000
2024-04-08	47.300	47.300	46.750	46.900	40.045	29,000
2024-04-03	46.900	47.000	46.900	47.000	40.130	2,000
2024-04-02	46.750	47.000	46.750	46.900	40.045	19,000
2024-04-01	47.300	47.300	47.000	47.000	40.130	45,000
2024-03-29	47.400	47.450	47.400	47.450	40.515	2,000
2024-03-28	47.750	47.750	47.100	47.450	40.515	19,000
2024-03-27	47.750	47.800	47.700	47.750	40.771	35,000
2024-03-26	48.050	48.050	48.050	48.050	41.027	0
2024-03-25	48.050	48.050	48.050	48.050	41.027	0
2024-03-22	48.000	48.150	48.000	48.050	41.027	16,000
2024-03-21	47.550	48.200	47.550	48.200	41.155	7,000
2024-03-20	47.900	47.900	47.900	47.900	40.899	0
2024-03-19	48.350	48.350	47.850	47.900	40.899	31,000
2024-03-18	48.950	48.950	48.950	48.950	41.795	0
2024-03-15	49.050	49.100	48.600	48.950	41.795	18,000
2024-03-14	49.000	49.400	48.600	49.400	42.180	38,000
2024-03-13	49.500	49.500	49.100	49.150	41.966	17,000
2024-03-12	49.500	49.700	49.300	49.700	42.436	75,000
2024-03-11	50.100	50.500	50.100	50.200	42.863	13,000
2024-03-08	52.000	52.000	50.000	50.600	43.204	75,000
2024-03-07	52.300	52.300	51.600	51.900	44.314	57,000
2024-03-06	52.500	52.500	52.000	52.000	44.400	48,000
2024-03-05	52.000	53.300	52.000	52.500	44.826	44,000
2024-03-04	52.400	52.400	51.900	51.900	44.314	32,000
2024-03-01	52.100	52.100	52.000	52.000	44.400	19,000
2024-02-29	52.200	52.300	51.700	52.000	44.400	59,000
2024-02-27	52.700	52.700	52.200	52.200	44.570	25,000
2024-02-26	52.900	52.900	52.400	52.500	44.826	22,000
2024-02-23	52.400	52.400	52.000	52.000	44.400	17,000
2024-02-22	52.800	52.800	52.400	52.400	44.741	28,000
2024-02-21	52.800	52.800	52.100	52.500	44.826	25,000
2024-02-20	51.900	52.600	51.700	52.000	44.400	51,000
2024-02-19	50.000	53.300	50.000	52.100	44.485	89,000
2024-02-16	49.700	49.750	49.700	49.750	42.478	3,000
2024-02-15	50.200	50.200	49.700	49.700	42.436	14,000
2024-02-05	49.800	49.800	49.500	49.600	42.350	22,000
2024-02-02	49.750	49.800	49.400	49.800	42.521	25,000
2024-02-01	49.800	49.950	49.800	49.900	42.606	9,000
2024-01-31	49.400	49.800	49.400	49.750	42.478	10,000
2024-01-30	50.000	50.000	49.650	49.800	42.521	13,000
2024-01-29	50.000	50.300	50.000	50.000	42.692	23,000
2024-01-26	50.200	50.200	50.000	50.000	42.692	7,000
2024-01-25	49.600	50.600	49.500	50.200	42.863	12,000

← NewerPage 11 of 21 · 1,218 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.