Chi Hua Fitness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	49.800	50.200	49.800	50.200	42.863	21,000
2024-01-23	49.800	49.800	49.750	49.750	42.478	6,000
2024-01-22	49.750	49.750	49.700	49.700	42.436	6,000
2024-01-19	49.500	49.750	49.400	49.750	42.478	15,000
2024-01-18	50.100	50.100	49.500	49.500	42.265	28,000
2024-01-17	50.200	50.200	50.000	50.000	42.692	19,000
2024-01-16	50.900	50.900	50.400	50.600	43.204	10,000
2024-01-15	50.600	51.100	50.600	51.100	43.631	7,000
2024-01-12	51.000	51.200	50.700	51.200	43.716	35,000
2024-01-11	51.500	51.500	51.500	51.500	43.973	3,000
2024-01-10	51.500	52.000	51.000	51.500	43.973	38,000
2024-01-09	51.900	51.900	51.500	51.500	43.973	7,000
2024-01-08	52.000	52.100	51.900	52.100	44.485	16,000
2024-01-05	52.900	52.900	52.000	52.100	44.485	7,000
2024-01-04	51.800	52.000	51.800	52.000	44.400	16,000
2024-01-03	52.200	52.200	52.000	52.000	44.400	20,000
2024-01-02	52.500	52.600	52.200	52.200	44.570	12,000
2023-12-29	51.900	52.000	51.900	51.900	44.314	18,000
2023-12-28	52.500	52.500	51.700	51.900	44.314	27,000
2023-12-27	52.800	52.800	52.100	52.500	44.826	17,000
2023-12-26	52.500	52.800	52.300	52.300	44.656	9,000
2023-12-25	52.500	52.500	52.500	52.500	44.826	1,000
2023-12-22	52.100	52.400	51.500	51.900	44.314	16,000
2023-12-21	53.000	53.000	52.000	52.000	44.400	5,000
2023-12-20	52.000	53.000	52.000	52.000	44.400	8,000
2023-12-19	52.500	52.500	51.500	51.600	44.058	35,000
2023-12-18	52.700	52.700	51.900	52.500	44.826	92,000
2023-12-15	52.700	52.800	52.500	52.700	44.997	36,000
2023-12-14	52.900	53.000	52.400	52.400	44.741	46,000
2023-12-13	52.100	52.800	52.100	52.400	44.741	51,000
2023-12-12	53.200	53.200	52.000	52.500	44.826	37,000
2023-12-11	52.200	52.400	52.100	52.100	44.485	57,000
2023-12-08	52.000	53.000	52.000	52.600	44.912	17,000
2023-12-07	52.900	52.900	51.900	52.000	44.400	62,000
2023-12-06	53.500	54.300	52.300	53.000	45.253	51,000
2023-12-05	53.800	53.900	53.500	53.800	45.936	54,000
2023-12-04	54.200	54.600	53.500	54.200	46.278	98,000
2023-12-01	54.000	54.500	54.000	54.100	46.193	16,000
2023-11-30	55.000	55.100	53.500	53.900	46.022	137,000
2023-11-29	54.500	55.000	54.300	54.300	46.363	56,000
2023-11-28	53.700	53.800	53.400	53.700	45.851	58,000
2023-11-27	54.800	54.900	53.600	53.700	45.851	105,000
2023-11-24	55.000	55.100	54.700	54.900	46.876	35,000
2023-11-23	56.800	56.800	54.500	54.700	46.705	232,000
2023-11-22	59.600	61.400	55.600	56.800	48.498	1,560,000
2023-11-21	55.500	56.000	55.100	55.900	47.729	17,000
2023-11-20	54.500	55.400	54.500	55.000	46.961	12,000
2023-11-17	55.200	55.200	54.500	55.100	47.046	8,000
2023-11-16	55.500	55.600	55.000	55.200	47.132	23,000
2023-11-15	57.400	57.400	55.300	55.500	47.388	39,000
2023-11-14	56.200	57.400	56.200	57.400	49.010	5,000
2023-11-13	58.000	58.000	56.500	56.500	48.242	16,000
2023-11-10	58.600	58.600	56.900	56.900	48.583	10,000
2023-11-09	57.200	57.200	57.000	57.000	48.669	4,000
2023-11-08	56.500	56.500	56.500	56.500	48.242	2,000
2023-11-07	55.400	56.500	55.400	56.500	48.242	4,000
2023-11-06	59.400	59.400	55.000	55.600	47.473	147,000
2023-11-03	59.500	59.800	58.000	58.200	49.693	19,000
2023-11-02	59.500	59.500	59.500	59.500	50.803	4,000
2023-11-01	58.500	58.700	57.500	58.600	50.035	39,000

← NewerPage 12 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.