Chi Hua Fitness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	82.800	84.500	82.500	82.800	61.061	43,444
2022-02-10	82.900	85.400	82.600	84.900	62.610	82,650
2022-02-09	82.500	83.100	82.000	82.500	60.840	33,907
2022-02-08	80.600	82.600	80.600	81.900	60.398	32,848
2022-02-07	82.900	82.900	82.000	82.600	60.914	7,417
2022-01-26	80.700	83.000	80.400	82.000	60.471	60,398
2022-01-25	81.300	81.500	80.200	80.700	59.513	45,563
2022-01-24	80.500	81.100	80.300	81.000	59.734	54,040
2022-01-21	83.100	83.100	81.200	81.200	59.882	49,802
2022-01-20	81.600	83.100	81.600	83.100	61.283	47,683
2022-01-19	80.000	82.000	80.000	81.600	60.177	32,848
2022-01-18	81.000	82.000	81.000	81.000	59.734	10,596
2022-01-17	80.000	81.300	79.500	80.000	58.997	47,683
2022-01-14	81.500	81.500	79.800	80.000	58.997	25,430
2022-01-13	79.100	81.500	79.100	81.500	60.103	25,430
2022-01-12	80.900	81.900	80.900	80.900	59.660	28,609
2022-01-11	80.500	83.500	78.600	81.500	60.103	145,168
2022-01-10	83.800	84.300	78.000	78.400	57.817	115,499
2022-01-07	84.200	84.500	82.000	84.500	62.315	31,788
2022-01-06	84.200	84.200	84.200	84.200	62.094	4,238
2022-01-05	84.600	85.500	83.800	84.200	62.094	61,458
2022-01-04	83.200	86.000	83.200	84.600	62.389	50,861
2022-01-03	83.100	83.400	83.100	83.200	61.356	20,132
2021-12-30	83.500	83.800	83.000	83.100	61.283	22,252
2021-12-29	84.200	84.200	82.500	82.500	60.840	8,476
2021-12-28	81.300	84.400	81.300	82.000	60.471	21,192
2021-12-27	82.400	83.000	82.300	82.300	60.693	19,073
2021-12-24	81.600	83.400	81.600	82.400	60.766	28,609
2021-12-23	83.100	85.800	82.800	82.800	61.061	21,192
2021-12-22	82.500	84.000	82.500	83.500	61.578	39,206
2021-12-21	82.400	82.400	81.000	81.200	59.882	40,265
2021-12-20	81.100	83.800	81.100	82.000	60.471	13,775
2021-12-17	82.100	82.100	80.800	81.100	59.808	23,311
2021-12-16	81.300	81.300	80.900	81.000	59.734	27,550
2021-12-15	81.200	81.900	81.200	81.200	59.882	10,596
2021-12-14	82.900	83.200	81.000	81.200	59.882	23,311
2021-12-13	83.200	83.200	82.200	82.200	60.619	23,311
2021-12-10	82.000	82.800	82.000	82.500	60.840	46,623
2021-12-09	82.400	84.500	81.800	82.500	60.840	47,683
2021-12-08	83.200	83.200	82.100	82.400	60.766	50,861
2021-12-07	84.500	84.500	83.000	83.300	61.430	13,775
2021-12-06	84.000	85.000	82.800	84.300	62.168	29,669
2021-12-03	83.800	83.800	82.700	83.000	61.209	37,086
2021-12-02	84.100	85.000	82.500	83.800	61.799	32,848
2021-12-01	84.500	84.500	83.500	83.800	61.799	16,953
2021-11-30	84.900	84.900	83.400	83.600	61.651	8,476
2021-11-29	83.000	84.000	82.900	83.000	61.209	32,848
2021-11-26	83.200	84.400	83.200	84.000	61.946	33,907
2021-11-25	85.600	85.600	83.800	84.200	62.094	16,953
2021-11-24	85.500	85.800	84.500	84.500	62.315	37,086
2021-11-23	86.000	86.500	85.400	85.500	63.053	21,192
2021-11-22	85.800	86.000	84.700	85.400	62.979	62,517
2021-11-19	86.000	86.300	85.300	85.500	63.053	29,669
2021-11-18	86.000	86.500	85.400	85.500	63.053	27,550
2021-11-17	87.700	87.700	85.800	85.800	63.274	19,073
2021-11-16	87.500	87.700	86.000	86.200	63.569	42,384
2021-11-15	85.800	88.000	85.800	88.000	64.896	46,623
2021-11-12	85.700	88.000	85.700	86.100	63.495	39,206
2021-11-11	88.200	89.000	85.500	85.700	63.200	66,756
2021-11-10	88.800	90.300	88.500	89.000	65.634	11,655

← NewerPage 20 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.