Chi Hua Fitness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	30.450	30.450	30.150	30.300	30.300	10,000
2026-07-20	30.000	30.000	29.900	30.000	30.000	12,000
2026-07-17	30.400	30.450	29.850	29.900	29.900	122,000
2026-07-16	30.400	30.400	30.300	30.400	30.400	15,000
2026-07-15	30.300	30.400	30.050	30.400	30.400	103,035
2026-07-14	30.400	30.400	30.050	30.150	30.150	46,000
2026-07-13	30.200	30.750	30.200	30.400	30.400	17,000
2026-07-10	30.200	30.200	30.200	30.200	30.200	0
2026-07-09	30.200	30.200	30.000	30.200	30.200	40,119
2026-07-08	30.200	30.200	30.000	30.100	30.100	57,000
2026-07-07	30.300	30.800	30.050	30.200	30.200	56,000
2026-07-06	31.050	31.050	30.050	30.450	30.450	42,000
2026-07-03	30.600	30.900	30.000	30.450	30.450	124,784
2026-07-02	31.250	31.250	30.250	30.600	30.600	35,437
2026-07-01	30.450	30.450	30.350	30.350	30.350	16,528
2026-06-30	30.300	30.650	30.300	30.650	30.650	9,390
2026-06-29	30.950	30.950	30.350	30.400	30.400	24,059
2026-06-26	30.150	30.300	30.000	30.000	30.000	24,010
2026-06-25	30.200	30.350	30.150	30.350	30.350	6,000
2026-06-24	29.800	30.550	29.800	30.450	30.450	36,034
2026-06-23	30.550	30.550	29.800	29.800	29.800	50,031
2026-06-22	30.550	30.550	30.150	30.550	30.550	52,050
2026-06-18	30.250	30.450	30.000	30.450	30.450	15,000
2026-06-17	30.050	30.350	30.050	30.250	30.250	63,098
2026-06-16	31.750	32.300	31.750	32.250	30.250	97,000
2026-06-15	31.700	31.850	31.700	31.750	29.781	61,000
2026-06-12	31.700	31.700	31.550	31.700	29.734	39,000
2026-06-11	31.850	31.850	31.400	31.700	29.734	15,000
2026-06-10	31.650	32.000	31.350	31.500	29.547	30,030
2026-06-09	31.600	31.950	31.550	31.650	29.687	21,010
2026-06-08	31.000	31.700	29.900	31.700	29.734	28,119
2026-06-05	31.550	32.050	31.500	32.050	30.062	9,000
2026-06-04	32.000	32.000	31.700	31.700	29.734	22,000
2026-06-03	31.300	31.600	31.300	31.500	29.547	32,000
2026-06-02	31.300	31.500	31.150	31.300	29.359	36,000
2026-06-01	31.400	31.400	31.150	31.200	29.265	42,200
2026-05-29	30.900	31.600	30.850	31.400	29.453	31,000
2026-05-28	30.950	30.950	30.800	30.850	28.937	15,000
2026-05-27	30.950	31.050	30.800	30.900	28.984	42,119
2026-05-26	31.350	31.350	31.150	31.150	29.218	22,001
2026-05-25	31.400	31.400	31.050	31.250	29.312	34,000
2026-05-22	31.600	31.650	31.400	31.400	29.453	8,000
2026-05-21	31.100	31.500	31.050	31.400	29.453	29,050
2026-05-20	31.050	31.450	31.000	31.350	29.406	24,000
2026-05-19	31.700	32.000	31.050	31.200	29.265	55,001
2026-05-18	31.250	31.850	31.250	31.850	29.875	45,825
2026-05-15	30.950	32.000	30.950	31.200	29.265	25,059
2026-05-14	31.550	31.550	30.950	31.100	29.171	33,357
2026-05-13	31.450	31.950	31.300	31.550	29.593	36,000
2026-05-12	31.750	31.900	31.750	31.900	29.922	14,260
2026-05-11	31.100	32.500	31.100	32.500	30.485	71,054
2026-05-08	31.150	31.150	30.800	30.900	28.984	52,111
2026-05-07	31.350	31.400	31.000	31.050	29.124	44,000
2026-05-06	31.650	31.800	31.200	31.450	29.500	37,025
2026-05-05	31.600	31.800	31.550	31.650	29.687	49,000
2026-05-04	31.300	31.900	31.200	31.800	29.828	71,112
2026-04-30	32.300	32.300	30.850	31.300	29.359	38,016
2026-04-29	31.650	31.650	31.150	31.550	29.593	38,760
2026-04-28	32.100	32.100	31.600	31.650	29.687	18,200
2026-04-27	32.350	32.500	32.000	32.100	30.109	30,072

← NewerPage 2 of 21 · 1,218 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.