Chi Hua Fitness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	27.850	28.000	27.450	27.800	26.076	86,000
2025-10-20	28.100	28.200	27.900	27.950	26.217	15,000
2025-10-17	27.550	28.100	27.500	28.050	26.311	9,000
2025-10-16	28.350	28.350	28.300	28.300	26.545	2,000
2025-10-15	28.300	28.350	28.250	28.300	26.545	21,000
2025-10-14	27.950	28.350	27.950	28.350	26.592	13,038
2025-10-13	28.200	28.200	28.000	28.100	26.357	13,000
2025-10-09	28.050	28.200	28.000	28.050	26.311	40,000
2025-10-08	27.750	27.900	27.600	27.900	26.170	7,000
2025-10-07	28.100	28.100	27.600	28.000	26.264	18,000
2025-10-03	28.050	28.150	28.050	28.150	26.404	6,715
2025-10-02	28.200	28.300	28.000	28.250	26.498	10,000
2025-10-01	28.000	28.200	28.000	28.200	26.451	6,200
2025-09-30	28.300	28.300	27.950	28.150	26.404	17,000
2025-09-29	27.950	27.950	27.950	27.950	26.217	0
2025-09-26	28.350	28.350	27.950	27.950	26.217	23,300
2025-09-25	27.850	28.200	27.800	28.200	26.451	29,192
2025-09-24	28.050	28.200	27.700	28.150	26.404	25,940
2025-09-23	28.200	28.250	27.900	28.250	26.498	10,050
2025-09-22	28.050	28.250	27.850	28.250	26.498	27,000
2025-09-19	28.400	28.400	27.550	27.800	26.076	200,878
2025-09-18	28.450	28.750	28.400	28.550	26.780	25,057
2025-09-17	28.650	28.650	27.700	28.300	26.545	104,291
2025-09-16	28.500	28.550	28.000	28.350	26.592	70,238
2025-09-15	30.400	30.400	28.250	28.650	26.873	172,015
2025-09-12	31.000	31.000	29.950	29.950	28.093	36,000
2025-09-11	31.750	31.750	30.000	30.600	28.702	85,000
2025-09-10	32.000	32.000	31.750	31.750	29.781	13,003
2025-09-09	31.850	32.200	31.800	32.000	30.016	6,000
2025-09-08	32.600	32.600	31.750	32.100	30.109	21,000
2025-09-05	32.600	32.600	31.800	32.450	30.438	33,200
2025-09-04	32.300	32.300	31.700	31.850	29.875	52,000
2025-09-03	31.650	32.300	31.600	32.300	30.297	21,000
2025-09-02	30.800	31.800	30.800	31.800	29.828	17,100
2025-09-01	31.350	31.700	30.450	31.700	29.734	23,000
2025-08-29	32.000	32.000	31.300	31.300	29.359	38,423
2025-08-28	32.150	32.150	31.300	31.500	29.547	36,150
2025-08-27	32.000	32.100	31.950	32.050	30.062	18,500
2025-08-26	32.400	32.400	31.100	32.000	30.016	36,834
2025-08-25	32.950	32.950	31.500	32.000	30.016	50,000
2025-08-22	32.850	32.850	31.800	32.300	30.297	29,814
2025-08-21	32.400	32.400	31.550	32.150	30.156	20,000
2025-08-20	32.100	32.100	30.400	31.600	29.640	47,000
2025-08-19	31.200	32.700	31.200	31.450	29.500	24,000
2025-08-18	30.800	31.200	30.650	31.000	29.078	19,200
2025-08-15	30.200	30.850	30.100	30.850	28.937	5,000
2025-08-14	31.200	31.200	30.150	30.600	28.702	15,417
2025-08-13	30.950	30.950	29.900	30.350	28.468	11,000
2025-08-12	31.150	31.150	30.450	30.450	28.562	8,119
2025-08-11	30.700	31.000	30.500	30.850	28.937	10,000
2025-08-08	31.050	31.050	31.050	31.050	29.124	0
2025-08-07	31.500	31.750	30.750	31.050	29.124	21,000
2025-08-06	30.900	30.900	30.900	30.900	28.984	0
2025-08-05	30.050	30.900	30.050	30.900	28.984	17,000
2025-08-04	30.000	30.700	30.000	30.550	28.655	12,000
2025-08-01	31.450	31.450	31.450	31.450	29.500	0
2025-07-31	31.950	31.950	31.000	31.450	29.500	28,000
2025-07-30	32.000	32.000	31.500	31.500	29.547	29,178
2025-07-29	31.900	31.900	30.550	31.100	29.171	19,178
2025-07-28	30.500	31.100	30.300	30.950	29.031	81,000

← NewerPage 5 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.