Chi Hua Fitness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	74.700	74.700	74.200	74.300	57.725	10,596
2023-08-02	74.000	74.700	73.400	74.700	58.036	32,848
2023-08-01	75.400	75.400	74.300	74.800	58.113	11,655
2023-07-31	74.800	75.000	74.000	74.500	57.880	11,655
2023-07-28	75.000	75.000	74.200	75.000	58.269	14,834
2023-07-27	75.000	75.600	73.500	75.000	58.269	39,206
2023-07-26	75.300	75.300	74.200	74.600	57.958	12,715
2023-07-25	73.500	75.300	73.000	75.300	58.502	14,834
2023-07-24	74.500	74.700	72.100	73.500	57.103	58,279
2023-07-21	75.000	75.600	74.300	74.300	57.725	43,444
2023-07-20	76.700	76.700	75.000	75.600	58.735	27,550
2023-07-19	77.000	77.000	75.700	76.100	59.123	40,265
2023-07-18	77.100	78.700	76.700	76.700	59.589	29,669
2023-07-17	77.000	78.400	76.900	76.900	59.745	16,953
2023-07-14	77.100	77.500	75.600	76.900	59.745	16,953
2023-07-13	77.600	78.900	77.100	77.300	60.056	13,775
2023-07-12	79.500	79.500	75.000	77.500	60.211	73,114
2023-07-11	79.500	79.500	78.500	78.700	61.143	40,265
2023-07-10	78.800	79.800	78.800	79.400	61.687	26,490
2023-07-07	77.200	78.800	77.200	78.800	61.221	9,536
2023-07-06	77.700	78.900	77.200	77.900	60.522	18,013
2023-07-05	79.600	79.600	78.300	78.800	61.221	27,550
2023-07-04	80.100	80.400	78.300	79.600	61.842	25,430
2023-07-03	80.500	80.500	79.200	80.300	62.386	36,027
2023-06-30	80.100	80.100	79.400	79.700	61.920	16,953
2023-06-29	80.300	80.500	79.000	80.300	62.386	63,577
2023-06-28	79.600	80.000	78.400	79.800	61.998	24,371
2023-06-27	77.500	80.600	76.200	80.600	62.619	30,729
2023-06-26	77.700	77.800	76.300	77.500	60.211	24,371
2023-06-21	79.200	79.200	76.900	77.800	60.444	48,742
2023-06-20	78.100	78.900	77.900	78.300	60.833	15,894
2023-06-19	78.700	79.000	77.800	79.000	61.376	13,775
2023-06-16	79.400	79.400	78.600	78.800	61.221	11,655
2023-06-15	77.900	79.000	77.500	78.500	60.988	25,430
2023-06-14	78.900	79.700	77.600	77.900	60.522	23,311
2023-06-13	80.600	80.600	78.000	78.900	61.299	15,894
2023-06-12	76.700	79.800	76.700	78.200	60.755	32,848
2023-06-09	75.900	79.600	75.900	76.500	59.434	111,260
2023-06-08	74.300	74.300	74.000	74.200	57.647	19,073
2023-06-07	74.000	74.500	73.600	74.200	57.647	27,550
2023-06-06	73.900	74.500	73.800	74.000	57.492	6,357
2023-06-05	73.100	75.000	73.100	74.000	57.492	7,417
2023-06-02	73.600	75.500	73.600	74.200	57.647	29,669
2023-06-01	74.000	74.400	73.500	73.500	57.103	15,894
2023-05-31	74.200	74.200	73.300	74.000	57.492	16,953
2023-05-30	74.200	74.200	74.100	74.200	57.647	4,238
2023-05-29	74.100	74.200	73.500	74.200	57.647	20,132
2023-05-26	74.000	74.200	73.700	74.100	57.569	20,132
2023-05-25	74.300	74.300	73.000	73.500	57.103	20,132
2023-05-24	74.400	74.400	74.400	74.400	57.803	2,119
2023-05-23	74.200	74.200	73.600	74.100	57.569	12,715
2023-05-22	73.500	74.500	73.400	74.500	57.880	7,417
2023-05-19	72.600	73.500	72.600	73.500	57.103	9,536
2023-05-18	72.900	73.900	72.900	73.200	56.870	18,013
2023-05-17	73.100	73.800	72.600	72.700	56.482	29,669
2023-05-16	72.000	74.400	72.000	72.600	56.404	15,894
2023-05-15	74.700	74.700	71.800	72.000	55.938	55,100
2023-05-12	77.500	77.500	74.700	74.700	58.036	49,802
2023-05-11	77.600	77.900	75.000	77.600	60.289	80,531
2023-05-10	76.600	79.600	76.600	77.600	60.289	54,040

← NewerPage 14 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.