Chi Hua Fitness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	33.300	33.300	32.050	32.750	30.719	25,000
2026-04-23	33.200	33.650	33.000	33.000	30.954	40,000
2026-04-22	33.150	33.350	33.100	33.200	31.141	40,300
2026-04-21	33.300	33.350	33.000	33.150	31.094	45,004
2026-04-20	33.500	33.500	33.000	33.000	30.954	21,683
2026-04-17	33.500	33.500	33.400	33.400	31.329	6,100
2026-04-16	33.300	33.500	33.150	33.500	31.423	24,000
2026-04-15	33.150	33.650	33.100	33.300	31.235	29,000
2026-04-14	33.450	33.500	33.050	33.200	31.141	18,000
2026-04-13	32.750	33.650	32.750	33.650	31.563	24,035
2026-04-10	33.600	33.600	33.000	33.550	31.469	39,000
2026-04-09	33.900	33.900	33.550	33.750	31.657	11,030
2026-04-08	33.200	33.950	33.200	33.900	31.798	13,000
2026-04-07	34.000	34.000	33.000	33.350	31.282	54,870
2026-04-02	34.200	34.200	34.000	34.000	31.892	6,000
2026-04-01	33.550	34.550	33.450	34.050	31.938	43,298
2026-03-31	34.050	34.050	33.350	33.550	31.469	5,000
2026-03-30	34.000	34.050	33.850	34.050	31.938	19,000
2026-03-27	35.050	35.050	34.550	34.650	32.501	12,420
2026-03-26	33.550	34.500	33.550	34.450	32.314	22,000
2026-03-25	34.550	34.550	34.000	34.500	32.361	7,038
2026-03-24	34.400	34.550	33.850	34.550	32.407	25,000
2026-03-23	34.100	34.800	33.600	34.700	32.548	64,172
2026-03-20	34.100	34.100	33.150	33.150	31.094	8,000
2026-03-19	33.100	33.250	32.800	33.150	31.094	38,298
2026-03-18	33.400	33.400	33.000	33.100	31.047	49,089
2026-03-17	33.900	34.000	33.200	33.400	31.329	26,000
2026-03-16	33.100	33.500	33.100	33.200	31.141	58,294
2026-03-13	34.500	34.750	33.700	34.100	31.985	52,030
2026-03-12	34.400	34.800	34.200	34.750	32.595	29,000
2026-03-11	34.550	34.800	34.050	34.700	32.548	108,000
2026-03-10	35.200	35.400	34.350	34.500	32.361	167,881
2026-03-09	34.200	35.400	33.000	35.350	33.158	274,105
2026-03-06	31.400	34.450	31.400	34.450	32.314	181,000
2026-03-05	31.750	31.750	31.350	31.350	29.406	33,000
2026-03-04	32.200	32.200	30.500	30.950	29.031	94,015
2026-03-03	33.500	33.500	32.100	32.300	30.297	193,000
2026-03-02	32.700	33.250	32.700	32.950	30.907	92,000
2026-02-26	33.850	34.100	33.250	33.800	31.704	177,298
2026-02-25	33.400	34.800	31.500	33.650	31.563	571,217
2026-02-24	29.700	32.050	29.500	32.050	30.062	289,187
2026-02-23	29.150	29.150	28.800	29.150	27.342	69,000
2026-02-11	29.250	29.250	29.050	29.100	27.295	5,050
2026-02-10	29.200	29.450	29.000	29.250	27.436	18,039
2026-02-09	29.200	29.200	28.950	29.000	27.202	11,298
2026-02-06	29.650	29.650	28.850	29.200	27.389	7,050
2026-02-05	29.150	29.150	28.950	29.000	27.202	21,000
2026-02-04	29.050	29.150	29.000	29.150	27.342	18,043
2026-02-03	29.300	29.450	29.250	29.250	27.436	27,000
2026-02-02	29.100	29.250	29.000	29.250	27.436	20,000
2026-01-30	29.800	29.800	29.500	29.550	27.717	112,000
2026-01-29	30.150	30.150	30.000	30.100	28.233	115,000
2026-01-28	31.100	31.100	30.200	30.450	28.562	18,000
2026-01-27	30.050	30.400	30.000	30.000	28.140	24,015
2026-01-26	30.000	30.450	30.000	30.100	28.233	14,000
2026-01-23	30.400	30.400	30.000	30.000	28.140	17,010
2026-01-22	30.500	30.750	29.950	30.000	28.140	59,000
2026-01-21	30.300	30.900	29.900	30.900	28.984	26,070
2026-01-20	30.400	30.800	30.300	30.300	28.421	18,000
2026-01-19	31.750	31.750	30.300	30.900	28.984	85,052

← NewerPage 3 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.