Chi Hua Fitness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	31.550	31.600	31.100	31.500	29.547	50,596
2026-01-15	31.400	31.650	31.200	31.600	29.640	109,000
2026-01-14	30.250	30.600	30.250	30.600	28.702	18,000
2026-01-13	30.800	30.800	30.250	30.350	28.468	38,000
2026-01-12	31.700	31.700	30.450	30.500	28.609	77,119
2026-01-09	29.550	29.600	29.350	29.400	27.577	22,050
2026-01-08	29.800	29.800	29.500	29.550	27.717	16,000
2026-01-07	29.000	29.800	29.000	29.800	27.952	25,100
2026-01-06	28.700	28.850	28.700	28.750	26.967	20,000
2026-01-05	28.950	28.950	28.600	28.700	26.920	40,000
2026-01-02	29.000	29.150	28.850	29.000	27.202	69,338
2025-12-31	29.150	29.150	29.000	29.050	27.248	16,000
2025-12-30	28.950	28.950	28.700	28.800	27.014	14,123
2025-12-29	28.800	29.800	28.700	28.950	27.155	35,000
2025-12-26	29.150	29.200	29.000	29.050	27.248	16,133
2025-12-24	29.400	29.400	28.900	29.100	27.295	32,000
2025-12-23	30.600	30.600	29.200	29.250	27.436	20,001
2025-12-22	29.200	29.300	29.150	29.250	27.436	33,337
2025-12-19	29.500	29.600	29.000	29.150	27.342	39,000
2025-12-18	29.400	29.800	29.400	29.600	27.764	17,002
2025-12-17	29.800	29.800	28.700	29.600	27.764	33,000
2025-12-16	29.200	29.700	29.200	29.500	27.671	3,000
2025-12-15	30.050	30.500	29.800	29.800	27.952	32,065
2025-12-12	30.550	30.950	29.550	30.100	28.233	79,000
2025-12-11	31.500	32.000	30.350	30.500	28.609	417,011
2025-12-10	29.100	30.300	28.550	30.300	28.421	197,774
2025-12-09	27.500	27.550	27.450	27.550	25.842	14,000
2025-12-08	27.700	27.750	27.150	27.500	25.795	9,150
2025-12-05	27.700	27.700	27.700	27.700	25.982	1,000
2025-12-04	27.600	27.700	27.600	27.700	25.982	4,000
2025-12-03	28.150	28.150	27.550	27.600	25.888	9,000
2025-12-02	27.700	27.750	27.500	27.550	25.842	27,000
2025-12-01	27.850	27.850	27.600	27.800	26.076	7,000
2025-11-28	27.850	27.850	27.850	27.850	26.123	1,000
2025-11-27	28.000	28.000	27.850	27.850	26.123	5,000
2025-11-26	27.800	27.950	27.700	27.950	26.217	19,000
2025-11-25	27.400	27.600	27.400	27.600	25.888	2,000
2025-11-24	27.900	27.900	27.400	27.450	25.748	7,000
2025-11-21	28.050	28.050	27.450	27.450	25.748	13,000
2025-11-20	27.950	28.400	27.600	28.200	26.451	55,000
2025-11-19	27.850	27.850	27.500	27.600	25.888	31,000
2025-11-18	27.600	27.850	27.300	27.850	26.123	53,000
2025-11-17	27.350	27.700	27.350	27.700	25.982	41,000
2025-11-14	27.450	27.600	27.400	27.550	25.842	5,557
2025-11-13	27.050	27.550	26.950	27.550	25.842	45,100
2025-11-12	27.000	27.200	27.000	27.050	25.373	48,020
2025-11-11	27.000	27.050	27.000	27.000	25.326	17,000
2025-11-10	27.100	27.150	26.850	26.950	25.279	104,100
2025-11-07	27.000	27.350	27.000	27.350	25.654	114,080
2025-11-06	27.000	27.350	27.000	27.350	25.654	63,200
2025-11-05	26.950	27.400	26.900	27.400	25.701	13,072
2025-11-04	27.200	27.200	26.950	26.950	25.279	65,000
2025-11-03	27.600	27.600	26.900	27.200	25.513	112,000
2025-10-31	27.200	27.350	27.000	27.350	25.654	71,001
2025-10-30	27.200	27.600	27.050	27.400	25.701	70,100
2025-10-29	27.400	27.400	27.100	27.400	25.701	81,100
2025-10-28	27.600	27.600	27.300	27.400	25.701	81,000
2025-10-27	28.000	28.000	27.500	27.550	25.842	65,000
2025-10-23	27.550	27.850	27.300	27.750	26.029	72,000
2025-10-22	27.950	27.950	27.500	27.500	25.795	64,000

← NewerPage 4 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.