Chi Hua Fitness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	48.200	51.300	48.200	50.100	36.947	41,325
2022-08-04	48.400	48.800	48.400	48.800	35.988	11,655
2022-08-03	47.600	47.900	47.600	47.900	35.324	5,298
2022-08-02	47.500	48.500	46.800	47.600	35.103	136,691
2022-08-01	49.100	50.300	48.800	50.000	36.873	49,802
2022-07-29	50.900	51.000	49.850	49.850	36.762	8,476
2022-07-28	50.200	50.200	49.800	49.800	36.725	14,834
2022-07-27	51.000	51.200	50.100	50.600	37.315	11,655
2022-07-26	50.000	51.400	50.000	51.400	37.905	9,536
2022-07-25	51.100	52.000	50.500	51.500	37.979	21,192
2022-07-22	51.000	51.500	51.000	51.500	37.979	14,834
2022-07-21	47.600	51.000	47.600	51.000	37.610	57,219
2022-07-20	47.350	49.450	47.350	47.600	35.103	13,775
2022-07-19	48.500	49.000	47.700	48.250	35.582	10,596
2022-07-18	48.900	48.900	48.300	48.400	35.693	8,476
2022-07-15	51.700	51.700	47.000	48.250	35.582	48,742
2022-07-14	46.000	47.000	46.000	47.000	34.660	11,655
2022-07-13	44.850	46.400	44.850	46.000	33.923	70,994
2022-07-12	45.300	46.600	45.300	46.000	33.923	63,577
2022-07-11	46.500	47.800	45.750	47.800	35.250	47,683
2022-07-08	48.500	49.150	47.550	48.350	35.656	13,775
2022-07-07	48.000	48.950	48.000	48.200	35.545	27,550
2022-07-06	49.950	49.950	48.000	48.000	35.398	6,357
2022-07-05	49.000	49.000	47.600	48.500	35.767	11,655
2022-07-04	47.600	48.800	47.600	48.000	35.398	13,775
2022-07-01	47.750	49.450	47.750	49.450	36.467	24,371
2022-06-30	49.800	49.800	48.900	49.250	36.320	13,775
2022-06-29	52.700	52.700	49.950	50.100	36.947	26,490
2022-06-28	51.100	54.000	51.100	51.900	38.274	68,875
2022-06-27	49.000	52.400	48.000	52.300	38.569	84,769
2022-06-24	46.650	47.700	45.850	47.700	35.177	20,132
2022-06-23	48.000	48.000	46.000	46.300	34.144	33,907
2022-06-22	48.000	48.000	45.000	46.500	34.292	58,279
2022-06-21	47.600	48.500	47.000	47.500	35.029	14,834
2022-06-20	45.100	48.000	45.100	46.450	34.255	176,957
2022-06-17	49.900	50.000	46.600	47.950	35.361	77,352
2022-06-16	52.200	52.200	49.800	49.900	36.799	173,778
2022-06-15	53.100	53.100	51.500	52.000	38.348	40,265
2022-06-14	55.000	55.000	50.500	52.000	38.348	169,539
2022-06-13	56.000	57.500	55.000	55.000	40.560	49,802
2022-06-10	61.500	61.500	57.500	57.500	42.404	90,068
2022-06-09	59.000	60.500	59.000	59.900	44.174	10,596
2022-06-08	60.600	60.600	59.400	59.400	43.805	4,238
2022-06-07	59.200	59.400	58.000	59.400	43.805	23,311
2022-06-06	61.100	61.100	60.400	60.600	44.690	11,655
2022-06-02	61.000	61.000	59.600	60.400	44.542	18,013
2022-06-01	61.500	61.900	61.400	61.400	45.280	8,476
2022-05-31	59.500	61.200	59.500	61.000	44.985	12,715
2022-05-30	60.900	60.900	57.400	59.500	43.879	24,371
2022-05-27	60.900	60.900	59.300	59.300	43.731	7,417
2022-05-26	59.600	60.900	59.200	59.200	43.657	7,417
2022-05-25	59.700	60.500	59.700	59.800	44.100	20,132
2022-05-24	60.400	60.400	59.000	59.200	43.657	6,357
2022-05-23	60.100	60.100	59.300	59.900	44.174	9,536
2022-05-20	60.500	60.900	59.800	59.800	44.100	34,967
2022-05-19	60.000	60.000	59.100	60.000	44.247	29,669
2022-05-18	58.600	59.800	58.600	59.600	43.952	26,490
2022-05-17	59.400	60.300	59.300	60.200	44.395	24,371
2022-05-16	61.300	61.300	59.000	59.300	43.731	49,802
2022-05-13	64.400	64.400	59.000	60.000	44.247	432,326

← NewerPage 18 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.