Chi Hua Fitness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	60.100	60.100	57.900	58.100	49.608	31,000
2023-10-30	59.500	60.000	58.800	58.800	50.206	8,000
2023-10-27	59.200	59.900	59.100	59.100	50.462	5,000
2023-10-26	59.200	59.200	59.200	59.200	50.547	1,000
2023-10-25	59.200	59.500	59.200	59.500	50.803	4,000
2023-10-24	59.900	60.000	58.600	59.200	50.547	7,000
2023-10-23	59.300	59.300	59.300	59.300	50.633	0
2023-10-20	60.000	60.000	59.300	59.300	50.633	4,000
2023-10-19	60.100	60.100	59.000	60.000	51.230	8,000
2023-10-18	60.500	60.500	60.100	60.100	51.316	10,000
2023-10-17	61.000	61.000	60.200	60.400	51.572	10,000
2023-10-16	62.400	62.400	61.000	61.000	52.084	11,000
2023-10-13	61.900	61.900	61.900	61.900	52.852	1,000
2023-10-12	62.300	62.600	60.800	61.900	52.852	36,000
2023-10-11	63.500	63.500	62.000	62.000	52.938	17,000
2023-10-06	62.500	63.100	62.500	63.000	53.792	94,000
2023-10-05	63.000	63.000	63.000	63.000	53.792	0
2023-10-04	63.000	63.300	63.000	63.000	53.792	11,000
2023-10-03	64.600	64.600	63.000	63.500	54.219	75,000
2023-10-02	63.300	64.800	63.000	64.600	55.158	83,000
2023-09-28	64.700	64.700	63.300	64.300	54.902	15,000
2023-09-27	64.700	64.700	64.700	64.700	55.243	0
2023-09-26	63.400	64.700	63.400	64.700	55.243	32,000
2023-09-25	65.400	65.400	64.500	64.700	55.243	12,000
2023-09-22	63.200	64.200	63.000	63.600	54.304	17,000
2023-09-21	63.200	63.400	63.100	63.100	53.877	81,000
2023-09-20	63.600	63.600	63.600	63.600	54.304	1,000
2023-09-19	63.700	65.800	63.600	63.600	54.304	6,000
2023-09-18	63.900	63.900	63.600	63.700	54.389	12,000
2023-09-15	63.700	65.400	63.500	63.900	54.560	32,000
2023-09-14	64.300	64.900	63.700	64.100	54.731	16,000
2023-09-13	63.700	64.900	63.600	64.900	55.414	7,000
2023-09-12	63.500	66.000	63.500	63.700	54.389	19,000
2023-09-11	64.200	64.200	64.000	64.000	54.646	11,000
2023-09-08	67.400	67.400	64.000	64.000	54.646	18,000
2023-09-07	64.800	68.000	64.800	68.000	58.061	12,000
2023-09-06	64.500	64.500	64.500	64.500	55.072	1,000
2023-09-05	64.100	65.000	64.000	64.000	54.646	46,000
2023-09-04	64.500	65.400	64.300	64.300	54.902	9,000
2023-09-01	64.500	65.000	64.500	64.500	55.072	17,000
2023-08-31	64.300	64.300	64.200	64.300	54.902	3,000
2023-08-30	64.600	64.600	64.500	64.500	55.072	10,000
2023-08-29	64.300	64.300	64.300	64.300	54.902	6,000
2023-08-28	64.600	65.900	64.100	64.300	54.902	16,000
2023-08-25	66.400	66.400	66.300	66.300	56.609	2,000
2023-08-24	67.100	67.200	66.100	66.500	56.780	6,000
2023-08-23	68.500	68.500	65.000	67.200	57.378	5,000
2023-08-22	67.600	67.600	66.200	66.200	56.524	13,000
2023-08-21	67.500	69.200	67.400	67.600	57.719	25,000
2023-08-18	72.000	72.000	68.600	69.600	59.427	7,000
2023-08-17	68.600	69.700	68.600	69.600	59.427	13,000
2023-08-16	69.000	70.000	69.000	70.000	59.769	2,000
2023-08-15	71.600	71.600	68.600	69.100	59.000	13,000
2023-08-14	69.600	69.600	69.600	69.600	59.427	0
2023-08-11	71.000	71.000	69.600	69.600	59.427	22,000
2023-08-10	71.000	72.000	70.500	71.800	61.305	47,000
2023-08-09	76.000	77.000	74.600	76.400	59.356	116,558
2023-08-08	75.200	76.000	74.500	75.700	58.813	33,907
2023-08-07	74.300	75.400	74.300	75.200	58.424	23,311
2023-08-04	74.700	74.700	74.200	74.300	57.725	10,596

← NewerPage 13 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.