Chi Hua Fitness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	65.400	66.400	65.000	65.300	50.733	8,476
2022-10-31	71.700	71.700	63.300	64.900	50.422	163,182
2022-10-28	65.300	65.300	64.500	65.200	50.655	6,357
2022-10-27	64.800	66.900	64.200	65.300	50.733	27,550
2022-10-26	65.500	65.500	62.600	64.800	50.344	78,412
2022-10-25	62.100	66.600	60.600	64.700	50.267	94,306
2022-10-24	61.900	62.000	60.800	60.900	47.314	7,417
2022-10-21	60.300	61.500	60.300	60.900	47.314	31,788
2022-10-20	59.600	60.300	59.600	60.300	46.848	4,238
2022-10-19	61.000	61.100	59.300	59.700	46.382	28,609
2022-10-18	61.500	61.500	59.000	59.700	46.382	19,073
2022-10-17	59.700	59.800	57.100	59.800	46.460	81,591
2022-10-14	62.100	62.100	59.000	60.000	46.615	63,577
2022-10-13	60.200	62.000	57.800	60.000	46.615	24,371
2022-10-12	60.900	62.600	59.500	60.200	46.770	37,086
2022-10-11	59.400	61.500	58.500	59.200	45.993	15,894
2022-10-07	59.200	59.400	58.700	59.400	46.149	6,357
2022-10-06	60.800	60.800	58.100	59.200	45.993	15,894
2022-10-05	57.500	58.600	56.800	58.600	45.527	28,609
2022-10-04	58.300	58.300	56.000	56.000	43.507	11,655
2022-10-03	55.400	55.400	53.300	54.600	42.420	11,655
2022-09-30	55.900	56.200	55.000	55.500	43.119	25,430
2022-09-29	57.700	60.900	57.200	57.500	44.673	80,531
2022-09-28	62.300	62.300	57.800	59.800	46.460	31,788
2022-09-27	61.600	62.000	60.000	62.000	48.169	16,953
2022-09-26	64.300	64.300	62.500	62.500	48.557	21,192
2022-09-23	64.000	64.600	63.400	63.500	49.334	20,132
2022-09-22	64.600	64.600	63.900	64.600	50.189	24,371
2022-09-21	66.000	67.000	64.900	64.900	50.422	23,311
2022-09-20	65.000	65.200	65.000	65.000	50.500	19,073
2022-09-19	65.000	65.000	64.600	64.800	50.344	23,311
2022-09-16	65.300	66.200	64.800	64.800	50.344	45,563
2022-09-15	66.500	66.800	65.300	65.500	50.888	46,623
2022-09-14	65.600	66.400	65.000	65.000	50.500	32,848
2022-09-13	67.900	67.900	65.100	67.000	52.053	42,384
2022-09-12	68.500	71.300	68.100	70.800	52.212	129,274
2022-09-08	69.700	69.700	68.500	68.500	50.516	6,357
2022-09-07	67.800	67.800	67.000	67.800	50.000	9,536
2022-09-06	70.000	70.000	67.000	67.800	50.000	33,907
2022-09-05	69.100	69.100	67.800	67.800	50.000	22,252
2022-09-02	69.000	69.000	68.100	68.200	50.295	28,609
2022-09-01	72.000	72.000	68.600	68.600	50.590	85,829
2022-08-31	71.900	73.400	71.200	71.500	52.728	27,550
2022-08-30	70.300	72.700	70.300	71.500	52.728	40,265
2022-08-29	74.000	74.400	70.300	72.000	53.097	76,292
2022-08-26	77.000	79.200	74.900	74.900	55.236	246,892
2022-08-25	70.700	76.600	70.700	76.600	56.489	335,901
2022-08-24	69.200	69.700	67.500	69.700	51.401	52,981
2022-08-23	70.000	70.000	68.100	69.300	51.106	74,173
2022-08-22	67.000	69.900	67.000	68.100	50.221	64,637
2022-08-19	66.100	66.500	66.000	66.400	48.967	29,669
2022-08-18	64.800	66.600	64.500	66.000	48.672	29,669
2022-08-17	66.800	66.800	64.100	65.500	48.303	54,040
2022-08-16	61.000	67.600	61.000	65.000	47.935	135,631
2022-08-15	63.900	63.900	61.800	62.000	45.722	111,260
2022-08-12	61.500	66.800	61.500	63.100	46.534	412,193
2022-08-11	58.000	61.200	57.600	61.200	45.132	188,613
2022-08-10	50.200	55.700	50.200	55.700	41.076	120,797
2022-08-09	51.100	51.800	50.100	50.700	37.389	22,252
2022-08-08	50.100	51.500	50.100	51.100	37.684	18,013

← NewerPage 17 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.