Chi Hua Fitness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	71.700	72.100	71.200	71.700	55.705	27,550
2023-02-03	71.500	71.900	70.400	71.700	55.705	32,848
2023-02-02	71.400	71.700	70.500	70.900	55.083	28,609
2023-02-01	71.500	72.000	71.300	71.400	55.472	24,371
2023-01-31	70.800	71.800	70.800	71.500	55.549	15,894
2023-01-30	72.500	72.500	70.600	70.800	55.006	34,967
2023-01-17	70.500	71.700	70.400	71.100	55.239	20,132
2023-01-16	70.500	70.500	70.500	70.500	54.773	5,298
2023-01-13	70.500	70.600	70.300	70.500	54.773	13,775
2023-01-12	71.300	71.300	69.600	70.200	54.540	14,834
2023-01-11	71.300	71.300	70.300	71.300	55.394	45,563
2023-01-10	72.000	73.400	70.200	72.300	56.171	90,068
2023-01-09	70.300	70.300	69.300	70.000	54.384	15,894
2023-01-06	68.700	70.500	68.100	69.900	54.306	50,861
2023-01-05	68.100	68.700	68.000	68.500	53.219	12,715
2023-01-04	68.500	68.500	68.100	68.400	53.141	9,536
2023-01-03	68.300	68.300	68.300	68.300	53.063	0
2022-12-30	68.400	68.400	68.300	68.300	53.063	6,357
2022-12-29	67.700	68.400	67.400	68.400	53.141	15,894
2022-12-28	70.000	70.000	68.700	69.100	53.685	16,953
2022-12-27	70.400	70.800	69.500	69.500	53.996	32,848
2022-12-26	70.600	70.600	70.000	70.400	54.695	18,013
2022-12-23	71.200	71.900	71.000	71.000	55.161	11,655
2022-12-22	72.000	72.800	71.000	71.200	55.316	34,967
2022-12-21	70.100	71.700	70.100	71.600	55.627	20,132
2022-12-20	70.700	71.800	70.200	71.800	55.783	5,298
2022-12-19	72.500	73.000	71.300	72.500	56.326	16,953
2022-12-16	71.700	72.500	71.600	72.500	56.326	10,596
2022-12-15	73.000	73.000	72.000	72.500	56.326	16,953
2022-12-14	72.500	73.700	72.500	72.900	56.637	14,834
2022-12-13	74.500	74.500	72.500	72.500	56.326	41,325
2022-12-12	73.600	74.400	73.000	73.000	56.715	30,729
2022-12-09	73.900	76.700	72.400	73.600	57.181	120,797
2022-12-08	73.600	73.600	71.700	71.700	55.705	74,173
2022-12-07	75.100	75.100	73.000	73.600	57.181	55,100
2022-12-06	78.100	81.000	75.100	75.100	58.346	627,297
2022-12-05	75.000	75.100	75.000	75.100	58.346	335,901
2022-12-02	68.000	68.300	68.000	68.300	53.063	11,655
2022-12-01	68.600	68.800	68.000	68.600	53.296	27,550
2022-11-30	68.200	68.200	67.200	68.200	52.986	4,238
2022-11-29	69.200	69.200	67.800	68.200	52.986	9,536
2022-11-28	67.000	67.900	66.000	67.900	52.753	6,357
2022-11-25	67.700	68.200	67.200	67.200	52.209	22,252
2022-11-24	68.000	68.000	67.000	67.800	52.675	11,655
2022-11-23	66.900	67.300	66.800	67.300	52.286	9,536
2022-11-22	67.400	67.400	66.000	66.900	51.976	33,907
2022-11-21	66.000	66.800	66.000	66.200	51.432	11,655
2022-11-18	68.200	69.100	66.700	66.800	51.898	22,252
2022-11-17	67.700	68.300	67.700	68.100	52.908	14,834
2022-11-16	67.000	69.900	67.000	67.700	52.597	77,352
2022-11-15	70.000	70.000	67.000	67.100	52.131	43,444
2022-11-14	71.600	71.600	68.500	69.600	54.073	20,132
2022-11-11	67.100	70.800	66.800	70.800	55.006	114,439
2022-11-10	67.600	67.600	65.900	66.700	51.820	8,476
2022-11-09	66.700	68.600	66.700	66.700	51.820	12,715
2022-11-08	68.000	68.800	66.500	66.700	51.820	34,967
2022-11-07	68.500	68.500	65.500	67.800	52.675	87,948
2022-11-04	65.900	65.900	63.500	65.000	50.500	13,775
2022-11-03	65.400	65.400	65.400	65.400	50.810	1,059
2022-11-02	65.000	65.500	65.000	65.500	50.888	8,476

← NewerPage 16 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.