Chi Hua Fitness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	30.650	30.800	29.050	29.800	26.439	51,029
2025-04-29	30.650	30.650	30.600	30.650	27.193	9,000
2025-04-28	29.500	31.000	29.500	30.600	27.148	30,001
2025-04-25	29.400	30.800	28.800	29.500	26.172	63,000
2025-04-24	28.900	29.500	28.900	29.000	25.729	13,035
2025-04-23	29.400	29.600	28.600	28.600	25.374	20,012
2025-04-22	28.000	28.600	28.000	28.600	25.374	4,119
2025-04-21	29.800	29.950	28.600	28.750	25.507	65,000
2025-04-18	30.350	30.400	30.350	30.400	26.971	9,000
2025-04-17	30.800	30.800	30.800	30.800	27.326	1,000
2025-04-16	30.550	31.900	30.150	30.400	26.971	70,113
2025-04-15	30.350	31.100	30.000	30.550	27.104	81,000
2025-04-14	30.000	30.000	29.300	29.900	26.527	27,059
2025-04-11	29.500	30.300	27.800	29.700	26.350	16,010
2025-04-10	28.800	29.500	28.150	29.500	26.172	37,073
2025-04-09	28.900	28.900	26.850	26.850	23.821	115,100
2025-04-08	29.600	30.550	29.600	29.800	26.439	184,110
2025-04-07	32.850	32.850	32.850	32.850	29.144	23,000
2025-04-02	37.500	37.500	36.500	36.500	32.383	7,000
2025-04-01	35.450	36.500	35.450	36.400	32.294	26,074
2025-03-31	35.800	37.300	35.800	36.400	32.294	27,188
2025-03-28	38.750	38.750	37.300	37.400	33.181	15,000
2025-03-27	38.450	38.450	37.400	38.150	33.847	11,000
2025-03-26	38.750	38.750	38.000	38.300	33.980	20,000
2025-03-25	37.750	38.450	37.750	38.150	33.847	19,177
2025-03-24	38.100	38.100	38.050	38.050	33.758	10,000
2025-03-21	38.950	39.000	37.850	38.000	33.714	37,006
2025-03-20	38.350	38.800	37.950	38.050	33.758	65,000
2025-03-19	37.000	37.700	37.000	37.550	33.314	31,000
2025-03-18	37.050	37.600	37.050	37.300	33.092	42,012
2025-03-17	37.050	37.100	36.800	37.050	32.871	23,000
2025-03-14	36.750	36.950	36.550	36.750	32.605	20,000
2025-03-13	37.050	37.100	36.500	36.700	32.560	30,000
2025-03-12	37.500	37.500	36.550	36.650	32.516	26,000
2025-03-11	36.550	36.600	36.000	36.450	32.338	40,019
2025-03-10	36.800	36.800	36.250	36.650	32.516	10,000
2025-03-07	37.100	37.100	36.500	36.700	32.560	19,259
2025-03-06	37.200	37.200	37.000	37.150	32.959	20,002
2025-03-05	36.800	37.700	36.800	36.900	32.738	16,000
2025-03-04	36.700	36.950	36.650	36.800	32.649	13,000
2025-03-03	36.800	37.050	36.350	36.700	32.560	52,001
2025-02-27	36.750	37.800	36.500	36.800	32.649	101,000
2025-02-26	36.050	37.000	36.050	36.800	32.649	22,010
2025-02-25	37.000	37.150	37.000	37.150	32.959	2,000
2025-02-24	36.850	37.250	36.800	37.200	33.004	12,000
2025-02-21	37.350	37.350	36.800	37.000	32.826	7,002
2025-02-20	37.850	37.850	37.350	37.350	33.137	5,000
2025-02-19	36.950	36.950	36.300	36.700	32.560	24,000
2025-02-18	37.200	37.200	35.800	36.300	32.205	14,000
2025-02-17	36.450	36.900	36.200	36.200	32.117	23,000
2025-02-14	35.700	36.050	35.500	36.050	31.983	27,300
2025-02-13	35.000	36.000	35.000	35.500	31.496	19,880
2025-02-12	35.900	35.900	35.200	35.550	31.540	20,775
2025-02-11	36.600	36.950	35.900	35.900	31.850	22,000
2025-02-10	36.300	36.900	35.850	36.100	32.028	12,000
2025-02-07	36.250	36.250	35.800	35.800	31.762	21,000
2025-02-06	35.000	36.000	35.000	35.650	31.629	30,068
2025-02-05	35.000	35.250	34.950	35.250	31.274	13,000
2025-02-04	35.900	35.900	34.650	35.000	31.052	8,000
2025-02-03	36.000	36.000	34.950	35.050	31.096	4,000

← NewerPage 7 of 21 · 1,215 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.