Chi Hua Fitness Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 88.000 | 89.600 | 88.000 | 89.100 | 65.707 | 46,623 |
| 2021-11-08 | 91.000 | 91.000 | 89.300 | 89.500 | 66.002 | 37,086 |
| 2021-11-05 | 93.700 | 93.700 | 90.600 | 91.500 | 67.477 | 21,192 |
| 2021-11-04 | 92.200 | 92.700 | 91.700 | 91.700 | 67.625 | 64,637 |
| 2021-11-03 | 94.400 | 94.400 | 92.100 | 92.100 | 67.920 | 18,013 |
| 2021-11-02 | 96.400 | 96.400 | 92.000 | 93.000 | 68.583 | 21,192 |
| 2021-11-01 | 94.700 | 95.200 | 93.500 | 94.500 | 69.690 | 12,715 |
| 2021-10-29 | 94.000 | 95.500 | 94.000 | 94.000 | 69.321 | 13,775 |
| 2021-10-28 | 95.000 | 96.400 | 94.100 | 94.800 | 69.911 | 28,609 |
| 2021-10-27 | 89.400 | 96.600 | 89.400 | 95.800 | 70.648 | 90,068 |
| 2021-10-26 | 89.700 | 91.000 | 88.600 | 91.000 | 67.109 | 46,623 |
| 2021-10-25 | 91.000 | 91.500 | 88.300 | 90.700 | 66.887 | 27,550 |
| 2021-10-22 | 86.700 | 91.500 | 86.100 | 91.200 | 67.256 | 92,187 |
| 2021-10-21 | 83.300 | 87.200 | 83.300 | 86.800 | 64.011 | 50,861 |
| 2021-10-20 | 82.400 | 83.200 | 82.400 | 83.000 | 61.209 | 8,476 |
| 2021-10-19 | 81.500 | 82.400 | 81.500 | 82.400 | 60.766 | 11,655 |
| 2021-10-18 | 84.700 | 84.900 | 81.600 | 81.800 | 60.324 | 28,609 |
| 2021-10-15 | 81.800 | 83.000 | 81.800 | 81.900 | 60.398 | 47,683 |
| 2021-10-14 | 83.200 | 83.200 | 81.500 | 81.500 | 60.103 | 42,384 |
← NewerPage 21 of 21 · 1,219 trading days
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.