Chi Hua Fitness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	35.850	35.850	34.550	34.850	30.919	39,000
2025-01-21	35.250	35.250	34.100	34.500	30.608	90,000
2025-01-20	35.800	35.800	35.100	35.550	31.540	91,000
2025-01-17	35.950	36.000	35.450	35.800	31.762	26,000
2025-01-16	34.900	35.600	34.600	35.400	31.407	52,000
2025-01-15	34.900	35.250	34.400	34.900	30.963	27,000
2025-01-14	36.000	36.000	34.850	35.100	31.141	38,000
2025-01-13	35.800	35.800	34.900	35.500	31.496	21,000
2025-01-10	35.800	35.800	35.000	35.800	31.762	65,000
2025-01-09	36.100	36.100	35.500	35.800	31.762	43,000
2025-01-08	35.900	36.450	35.800	36.100	32.028	17,000
2025-01-07	36.000	36.000	36.000	36.000	31.939	4,000
2025-01-06	36.150	36.150	35.800	35.900	31.850	74,000
2025-01-03	36.400	36.550	36.100	36.100	32.028	16,000
2025-01-02	35.800	36.400	35.800	36.400	32.294	18,000
2024-12-31	36.750	36.750	36.400	36.400	32.294	19,000
2024-12-30	36.500	36.700	36.000	36.650	32.516	26,000
2024-12-27	36.800	37.250	36.550	37.000	32.826	31,000
2024-12-26	36.950	37.000	36.650	36.800	32.649	13,000
2024-12-25	36.800	36.800	36.500	36.550	32.427	12,000
2024-12-24	36.500	36.500	36.500	36.500	32.383	3,000
2024-12-23	36.350	36.600	36.350	36.500	32.383	12,000
2024-12-20	37.450	37.500	35.800	36.350	32.250	49,000
2024-12-19	37.550	37.550	37.500	37.500	33.270	2,000
2024-12-18	37.900	37.900	37.600	37.600	33.359	17,000
2024-12-17	38.000	38.000	37.950	37.950	33.669	2,000
2024-12-16	37.700	38.400	37.650	37.900	33.625	16,000
2024-12-13	38.700	38.700	37.600	37.650	33.403	28,000
2024-12-12	38.250	38.400	37.800	37.850	33.580	23,000
2024-12-11	38.250	38.300	37.750	38.300	33.980	26,000
2024-12-10	38.000	39.800	38.000	38.250	33.935	73,000
2024-12-09	37.350	37.350	37.350	37.350	33.137	3,000
2024-12-06	37.350	37.500	37.150	37.400	33.181	7,000
2024-12-05	37.200	37.350	37.200	37.350	33.137	11,000
2024-12-04	37.700	38.200	37.350	37.400	33.181	8,000
2024-12-03	37.000	37.500	36.900	37.350	33.137	17,000
2024-12-02	38.350	38.350	37.400	37.500	33.270	9,000
2024-11-29	36.800	37.200	36.800	37.200	33.004	24,000
2024-11-28	37.000	37.100	37.000	37.100	32.915	4,000
2024-11-27	37.600	37.600	37.250	37.250	33.048	11,000
2024-11-26	37.400	38.050	37.400	37.500	33.270	16,000
2024-11-25	37.550	38.050	37.400	38.050	33.758	13,000
2024-11-22	37.300	37.500	37.300	37.500	33.270	11,000
2024-11-21	38.550	38.550	37.100	37.200	33.004	21,000
2024-11-20	37.300	37.900	37.200	37.200	33.004	17,323
2024-11-19	37.200	37.400	37.200	37.300	33.092	22,000
2024-11-18	37.800	37.800	36.750	37.200	33.004	26,000
2024-11-15	38.100	38.100	37.500	37.900	33.625	37,000
2024-11-14	37.350	38.050	37.100	37.100	32.915	18,000
2024-11-13	38.200	38.350	38.050	38.100	33.802	10,000
2024-11-12	38.500	38.550	38.100	38.200	33.891	12,000
2024-11-11	38.700	38.700	38.400	38.550	34.201	14,000
2024-11-08	38.650	38.650	38.350	38.350	34.024	5,000
2024-11-07	38.300	39.000	38.300	38.400	34.068	8,000
2024-11-06	38.500	38.500	38.150	38.200	33.891	9,000
2024-11-05	37.500	38.100	37.500	38.100	33.802	10,000
2024-11-04	39.000	39.000	37.650	37.850	33.580	14,000
2024-11-01	37.000	37.900	37.000	37.800	33.536	20,000
2024-10-30	37.900	38.250	37.800	37.900	33.625	16,000
2024-10-29	38.550	38.850	37.800	37.900	33.625	84,000

← NewerPage 8 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.