Chi Hua Fitness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	64.500	65.500	61.500	65.500	48.303	110,200
2022-05-11	65.700	66.500	64.900	65.500	48.303	29,669
2022-05-10	63.000	67.700	63.000	66.000	48.672	77,352
2022-05-09	70.800	70.800	70.800	70.800	52.212	0
2022-05-06	69.400	70.800	69.300	70.800	52.212	19,073
2022-05-05	70.300	71.300	69.900	71.300	52.581	59,338
2022-05-04	70.000	70.100	69.500	69.600	51.327	51,921
2022-05-03	70.300	70.300	69.400	70.100	51.696	26,490
2022-04-29	70.400	70.400	69.600	70.300	51.843	18,013
2022-04-28	70.000	70.400	69.900	70.300	51.843	16,953
2022-04-27	70.000	70.700	69.700	70.300	51.843	59,338
2022-04-26	71.000	71.000	70.000	70.700	52.138	14,834
2022-04-25	70.700	71.600	70.600	70.600	52.065	24,371
2022-04-22	70.800	70.800	69.800	70.700	52.138	24,371
2022-04-21	70.600	71.600	70.400	70.500	51.991	20,132
2022-04-20	69.900	70.700	69.600	69.900	51.548	48,742
2022-04-19	70.600	70.600	69.500	69.900	51.548	15,894
2022-04-18	69.800	70.800	69.800	70.700	52.138	6,357
2022-04-15	68.600	70.900	68.600	69.800	51.475	19,073
2022-04-14	70.400	71.900	69.500	70.000	51.622	42,384
2022-04-13	71.000	71.000	69.100	70.400	51.917	44,504
2022-04-12	68.400	70.400	68.400	70.300	51.843	29,669
2022-04-11	68.900	68.900	67.400	68.300	50.368	61,458
2022-04-08	71.500	71.600	70.200	70.900	52.286	15,894
2022-04-07	70.500	72.900	70.000	70.700	52.138	24,371
2022-04-06	70.500	71.800	69.500	70.600	52.065	32,848
2022-04-01	72.700	72.700	70.600	71.400	52.654	9,536
2022-03-31	70.600	71.500	70.500	71.100	52.433	10,596
2022-03-30	71.000	71.800	70.600	70.900	52.286	25,430
2022-03-29	70.600	70.700	70.600	70.700	52.138	6,357
2022-03-28	71.200	72.500	70.300	70.300	51.843	41,325
2022-03-25	71.900	72.400	71.400	72.200	53.244	19,073
2022-03-24	72.500	72.500	71.100	72.000	53.097	23,311
2022-03-23	70.300	73.000	70.300	72.000	53.097	12,715
2022-03-22	70.100	71.400	70.100	70.700	52.138	23,311
2022-03-21	70.800	72.000	70.700	71.000	52.360	42,384
2022-03-18	70.400	71.600	70.000	71.300	52.581	40,265
2022-03-17	69.900	70.300	68.900	69.400	51.180	19,073
2022-03-16	65.500	68.000	65.500	67.500	49.778	86,889
2022-03-15	70.200	70.200	65.000	65.400	48.230	199,209
2022-03-14	71.200	71.700	68.500	70.200	51.770	102,783
2022-03-11	73.900	73.900	70.900	71.300	52.581	64,637
2022-03-10	76.000	76.500	73.900	73.900	54.498	57,219
2022-03-09	76.600	76.600	74.900	75.100	55.383	46,623
2022-03-08	78.700	80.400	76.400	76.400	56.342	64,637
2022-03-07	80.000	80.400	78.100	78.700	58.038	43,444
2022-03-04	81.900	82.100	80.000	80.000	58.997	23,311
2022-03-03	81.400	82.400	80.500	80.500	59.365	33,907
2022-03-02	82.400	82.700	81.000	81.000	59.734	13,775
2022-03-01	81.600	82.000	80.900	81.100	59.808	25,430
2022-02-25	80.800	83.200	80.700	81.000	59.734	14,834
2022-02-24	81.900	82.100	80.600	80.700	59.513	25,430
2022-02-23	81.700	81.700	81.300	81.300	59.955	11,655
2022-02-22	82.600	82.600	81.800	81.800	60.324	6,357
2022-02-21	83.900	83.900	81.100	81.900	60.398	20,132
2022-02-18	82.400	82.400	81.900	82.000	60.471	20,132
2022-02-17	84.000	84.000	82.500	82.500	60.840	15,894
2022-02-16	83.800	83.800	82.700	83.000	61.209	10,596
2022-02-15	84.900	86.000	83.100	83.400	61.504	54,040
2022-02-14	80.900	82.200	80.800	82.200	60.619	57,219

← NewerPage 19 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.