Chi Hua Fitness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	30.900	30.900	29.800	30.000	28.140	25,000
2025-07-24	29.750	30.350	29.500	29.600	27.764	13,000
2025-07-23	29.000	29.350	29.000	29.300	27.483	17,000
2025-07-22	29.550	29.550	28.900	29.000	27.202	23,000
2025-07-21	29.250	29.550	28.900	29.300	27.483	36,000
2025-07-18	28.850	29.650	28.850	28.900	27.108	24,000
2025-07-17	28.750	29.300	28.700	28.800	27.014	17,035
2025-07-16	29.350	29.350	28.650	28.650	26.873	8,000
2025-07-15	28.700	28.900	28.600	28.600	26.826	10,000
2025-07-14	29.000	29.000	28.800	28.800	27.014	3,000
2025-07-11	28.000	29.100	28.000	28.600	26.826	7,000
2025-07-10	28.250	28.450	28.000	28.200	26.451	11,000
2025-07-09	27.900	27.900	27.800	27.800	26.076	11,002
2025-07-08	28.050	28.050	27.800	27.900	26.170	7,000
2025-07-07	27.600	28.100	27.600	28.100	26.357	4,000
2025-07-04	28.500	28.600	28.150	28.350	26.592	8,000
2025-07-03	28.350	28.700	28.200	28.650	26.873	14,000
2025-07-02	28.200	28.200	28.150	28.150	26.404	24,000
2025-07-01	28.150	28.200	28.150	28.200	26.451	6,201
2025-06-30	28.950	28.950	28.050	28.150	26.404	27,000
2025-06-27	28.400	28.400	28.350	28.350	26.592	2,000
2025-06-26	28.100	28.500	28.100	28.350	26.592	6,002
2025-06-25	28.400	28.400	28.000	28.300	26.545	31,075
2025-06-24	28.350	28.600	28.300	28.550	26.780	5,000
2025-06-23	28.200	28.350	28.200	28.200	26.451	5,000
2025-06-20	28.500	28.500	28.500	28.500	26.733	6,000
2025-06-19	28.700	28.750	28.600	28.600	26.826	29,033
2025-06-18	28.900	28.900	28.650	28.650	26.873	10,000
2025-06-17	28.450	28.900	28.200	28.600	26.826	72,042
2025-06-16	30.250	31.250	29.550	29.550	26.217	112,305
2025-06-13	31.250	31.250	31.100	31.100	27.592	7,000
2025-06-12	30.800	31.300	30.700	31.300	27.769	22,596
2025-06-11	31.400	31.400	30.800	31.150	27.636	28,160
2025-06-10	31.250	31.500	30.800	31.300	27.769	19,026
2025-06-09	31.400	31.500	31.250	31.250	27.725	11,214
2025-06-06	31.350	31.450	31.200	31.200	27.681	21,000
2025-06-05	31.350	31.450	31.250	31.250	27.725	21,000
2025-06-04	31.300	31.500	31.300	31.450	27.902	5,000
2025-06-03	31.500	31.500	31.000	31.200	27.681	30,000
2025-06-02	31.250	31.850	31.000	31.450	27.902	22,101
2025-05-29	31.500	31.700	31.500	31.500	27.947	21,000
2025-05-28	31.450	31.850	31.450	31.500	27.947	14,000
2025-05-27	31.450	31.500	31.450	31.500	27.947	2,225
2025-05-26	31.300	31.600	31.300	31.550	27.991	9,035
2025-05-23	31.900	32.600	31.850	31.850	28.257	9,000
2025-05-22	32.000	32.000	31.900	31.900	28.302	8,300
2025-05-21	32.600	32.600	31.500	31.700	28.124	20,000
2025-05-20	32.250	32.350	31.200	31.850	28.257	19,000
2025-05-19	31.500	31.800	31.500	31.800	28.213	45,000
2025-05-16	32.300	32.450	32.000	32.350	28.701	61,051
2025-05-15	32.100	32.800	31.900	32.800	29.100	58,000
2025-05-14	30.450	31.900	30.450	31.900	28.302	41,000
2025-05-13	31.350	31.550	31.350	31.350	27.814	29,000
2025-05-12	31.050	31.500	31.050	31.250	27.725	23,000
2025-05-09	31.500	31.500	31.000	31.000	27.503	10,000
2025-05-08	31.000	31.400	30.700	31.200	27.681	29,001
2025-05-07	30.600	30.800	29.950	30.700	27.237	64,000
2025-05-06	29.450	30.600	29.400	30.600	27.148	107,000
2025-05-05	30.050	30.450	28.850	29.700	26.350	30,000
2025-05-02	30.050	30.350	29.350	30.050	26.660	61,100

← NewerPage 6 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.