Chi Hua Fitness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	78.800	78.800	78.800	78.800	61.221	3,178
2023-05-08	79.100	80.500	79.000	79.000	61.376	46,623
2023-05-05	80.800	80.900	79.400	79.400	61.687	20,132
2023-05-04	78.500	80.600	78.500	80.100	62.231	36,027
2023-05-03	80.600	80.600	79.200	79.600	61.842	23,311
2023-05-02	77.800	81.000	77.800	79.700	61.920	96,425
2023-04-28	77.300	77.900	75.900	77.800	60.444	11,655
2023-04-27	76.900	77.300	74.900	77.300	60.056	24,371
2023-04-26	75.200	76.900	74.600	76.900	59.745	44,504
2023-04-25	77.200	77.200	75.000	75.200	58.424	27,550
2023-04-24	76.300	76.300	75.100	75.100	58.346	23,311
2023-04-21	79.700	79.700	76.500	76.500	59.434	27,550
2023-04-20	79.600	79.600	78.600	78.900	61.299	33,907
2023-04-19	79.200	79.300	78.600	78.800	61.221	29,669
2023-04-18	79.000	79.200	78.300	79.100	61.454	40,265
2023-04-17	78.200	78.500	78.000	78.200	60.755	24,371
2023-04-14	78.000	78.100	77.500	77.900	60.522	30,729
2023-04-13	78.400	78.700	77.000	77.500	60.211	25,430
2023-04-12	77.700	79.500	77.700	78.800	61.221	34,967
2023-04-11	76.800	77.100	76.100	77.100	59.900	51,921
2023-04-10	75.500	76.600	75.400	76.000	59.046	20,132
2023-04-07	74.300	75.500	73.000	75.000	58.269	25,430
2023-04-06	74.600	74.800	74.100	74.500	57.880	11,655
2023-03-31	75.000	75.000	74.600	74.800	58.113	14,834
2023-03-30	75.500	75.500	74.700	74.700	58.036	10,596
2023-03-29	74.500	75.500	74.000	75.500	58.657	28,609
2023-03-28	75.000	76.100	74.300	74.900	58.191	34,967
2023-03-27	76.000	76.500	75.000	75.300	58.502	55,100
2023-03-24	77.900	77.900	76.500	76.500	59.434	32,848
2023-03-23	79.800	79.800	75.400	76.500	59.434	147,287
2023-03-22	76.800	78.600	76.800	78.200	60.755	20,132
2023-03-21	78.300	78.900	77.500	77.700	60.366	26,490
2023-03-20	77.500	78.900	76.700	77.900	60.522	22,252
2023-03-17	76.000	78.000	76.000	77.000	59.822	39,206
2023-03-16	77.900	77.900	75.000	76.000	59.046	80,531
2023-03-15	79.600	80.300	77.900	77.900	60.522	59,338
2023-03-14	78.200	79.400	77.000	77.700	60.366	36,027
2023-03-13	78.000	80.000	77.000	78.200	60.755	89,008
2023-03-10	86.900	86.900	81.200	81.400	63.241	136,691
2023-03-09	87.400	87.700	86.700	87.500	67.980	55,100
2023-03-08	86.600	87.600	86.200	86.700	67.359	30,729
2023-03-07	86.800	87.000	86.300	86.600	67.281	34,967
2023-03-06	87.900	88.000	85.900	86.800	67.436	101,723
2023-03-03	87.100	87.700	85.800	87.300	67.825	89,008
2023-03-02	88.300	88.300	84.800	86.500	67.203	190,732
2023-03-01	88.200	88.400	86.400	88.300	68.602	121,856
2023-02-24	88.000	88.300	86.000	87.900	68.291	174,838
2023-02-23	85.000	89.800	83.500	87.800	68.213	241,594
2023-02-22	83.900	84.800	83.200	84.200	65.416	115,499
2023-02-21	82.000	87.500	81.000	84.100	65.339	388,882
2023-02-20	83.000	83.000	81.600	82.000	63.707	66,756
2023-02-17	79.000	82.300	78.700	82.300	63.940	81,591
2023-02-16	80.200	81.700	78.300	79.000	61.376	66,756
2023-02-15	79.700	82.500	77.200	79.700	61.920	212,984
2023-02-14	82.100	82.100	79.500	79.500	61.765	125,035
2023-02-13	81.400	83.500	80.900	80.900	62.853	197,090
2023-02-10	79.600	84.200	79.100	80.700	62.697	1,049,028
2023-02-09	72.000	78.400	72.000	78.400	60.910	304,112
2023-02-08	71.700	71.900	70.500	71.300	55.394	41,325
2023-02-07	72.400	72.400	71.000	71.400	55.472	28,609

← NewerPage 15 of 21 · 1,219 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.