Chi Hua Fitness Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	38.900	38.900	38.250	38.550	34.201	77,000
2024-10-25	38.800	39.350	38.750	38.750	34.379	32,000
2024-10-24	38.900	39.000	38.800	38.800	34.423	27,000
2024-10-23	38.850	39.000	38.850	39.000	34.601	12,000
2024-10-22	39.150	39.150	38.700	38.800	34.423	71,000
2024-10-21	40.150	40.150	39.000	39.050	34.645	36,000
2024-10-18	39.400	39.500	39.000	39.050	34.645	40,000
2024-10-17	39.600	39.800	39.300	39.300	34.867	93,000
2024-10-16	39.600	39.900	39.450	39.600	35.133	56,000
2024-10-15	39.600	39.700	39.600	39.600	35.133	49,000
2024-10-14	39.700	40.700	39.350	39.700	35.222	73,000
2024-10-11	41.700	41.700	39.500	39.850	35.355	228,000
2024-10-09	42.600	42.600	41.700	41.700	36.996	82,000
2024-10-08	41.950	42.500	41.900	42.500	37.706	38,000
2024-10-07	42.450	42.450	41.550	42.100	37.351	275,000
2024-10-04	45.900	45.900	42.450	42.450	37.662	564,000
2024-10-01	44.000	47.550	44.000	45.350	40.234	2,566,000
2024-09-30	43.350	43.900	42.650	43.250	38.371	123,000
2024-09-27	42.400	42.400	41.150	41.900	37.174	42,000
2024-09-26	41.950	43.700	41.800	41.800	37.085	133,000
2024-09-25	41.550	41.900	41.400	41.600	36.907	13,000
2024-09-24	41.900	41.900	41.400	41.400	36.730	29,000
2024-09-23	42.000	42.000	41.300	41.300	36.641	6,000
2024-09-20	41.500	41.850	41.350	41.350	36.686	8,000
2024-09-19	40.900	41.200	40.900	41.200	36.553	10,000
2024-09-18	41.500	41.850	41.000	41.000	36.375	5,000
2024-09-16	41.650	42.050	40.900	40.900	36.286	26,000
2024-09-13	40.800	41.350	40.800	40.800	36.198	4,000
2024-09-12	40.850	41.000	40.300	40.800	36.198	12,000
2024-09-11	40.500	40.950	40.500	40.800	36.198	10,000
2024-09-10	42.600	42.600	41.000	41.100	36.464	11,000
2024-09-09	41.850	41.850	40.750	41.200	36.553	4,000
2024-09-06	41.850	41.900	40.550	41.350	36.686	10,000
2024-09-05	41.750	41.750	40.550	41.000	36.375	10,000
2024-09-04	41.500	41.500	40.350	40.350	35.798	18,000
2024-09-03	42.600	42.600	40.750	41.200	36.553	19,000
2024-09-02	41.500	41.500	41.400	41.500	36.819	9,000
2024-08-30	41.450	41.700	41.350	41.700	36.996	24,000
2024-08-29	41.000	41.750	41.000	41.500	36.819	6,000
2024-08-28	42.050	42.100	41.100	41.600	36.907	19,000
2024-08-27	41.850	42.050	41.850	42.000	37.262	10,000
2024-08-26	42.200	43.350	41.900	41.900	37.174	11,000
2024-08-23	41.800	42.050	41.600	42.000	37.262	7,000
2024-08-22	41.200	41.950	41.200	41.950	37.218	18,000
2024-08-21	42.050	42.600	41.200	42.100	37.351	10,000
2024-08-20	42.150	42.150	42.150	42.150	37.395	1,000
2024-08-19	41.000	42.150	41.000	42.050	37.307	28,000
2024-08-16	41.600	41.600	41.150	41.300	36.641	8,000
2024-08-15	41.000	41.150	40.550	41.150	36.508	15,000
2024-08-14	42.000	42.000	40.650	41.700	36.996	8,000
2024-08-13	42.300	42.300	41.400	41.400	36.730	6,000
2024-08-12	41.150	41.300	41.100	41.300	36.641	13,000
2024-08-09	41.050	41.550	41.050	41.200	36.553	30,000
2024-08-08	40.500	40.650	40.000	40.600	36.020	17,000
2024-08-07	38.750	40.600	38.700	40.450	35.887	17,000
2024-08-06	41.600	41.600	38.950	40.050	35.532	38,000
2024-08-05	42.800	42.800	40.000	40.150	35.621	26,000
2024-08-02	42.500	43.550	42.500	42.800	37.972	9,000
2024-08-01	42.650	42.650	42.300	42.650	37.839	21,000
2024-07-31	41.400	42.750	41.350	42.650	37.839	14,000

← NewerPage 9 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.