Chi Hua Fitness Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 31.350 | 31.350 | 31.000 | 31.300 | 31.300 | 14,469 |
| 2026-10-15 | 30.700 | 31.500 | 30.700 | 31.350 | 31.350 | 33,000 |
| 2026-10-14 | 31.350 | 31.500 | 30.100 | 31.200 | 31.200 | 34,000 |
| 2026-10-13 | 31.300 | 31.500 | 31.300 | 31.400 | 31.400 | 5,000 |
| 2026-10-12 | 31.300 | 31.400 | 31.250 | 31.400 | 31.400 | 13,000 |
| 2026-10-08 | 31.600 | 31.600 | 31.550 | 31.550 | 31.550 | 5,010 |
| 2026-10-07 | 31.500 | 31.850 | 31.500 | 31.550 | 31.550 | 9,000 |
| 2026-10-06 | 31.300 | 31.650 | 31.200 | 31.650 | 31.650 | 13,000 |
| 2026-10-05 | 31.600 | 31.600 | 31.400 | 31.400 | 31.400 | 15,025 |
| 2026-10-02 | 31.700 | 31.800 | 31.650 | 31.700 | 31.700 | 16,000 |
| 2026-10-01 | 31.800 | 32.000 | 31.700 | 31.700 | 31.700 | 23,010 |
| 2026-09-30 | 31.700 | 31.700 | 31.700 | 31.700 | 31.700 | 10,157 |
| 2026-09-29 | 31.900 | 31.900 | 31.650 | 31.650 | 31.650 | 10,000 |
| 2026-09-24 | 31.900 | 31.900 | 31.800 | 31.800 | 31.800 | 25,000 |
| 2026-09-23 | 32.000 | 32.000 | 31.950 | 31.950 | 31.950 | 9,010 |
| 2026-09-22 | 31.950 | 32.050 | 31.600 | 31.900 | 31.900 | 23,123 |
| 2026-09-21 | 31.900 | 32.000 | 31.750 | 31.950 | 31.950 | 32,000 |
| 2026-09-18 | 31.700 | 32.100 | 31.700 | 31.900 | 31.900 | 28,035 |
Page 1 of 1 · 18 trading days
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.