Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	67.100	67.100	66.900	67.100	67.100	22,095
2026-10-15	67.000	67.100	66.700	67.000	67.000	42,060
2026-10-14	67.200	67.300	67.200	67.200	67.200	12,655
2026-10-13	67.500	67.500	67.000	67.200	67.200	43,051
2026-10-12	67.800	67.800	67.400	67.500	67.500	50,078
2026-10-08	67.400	67.800	67.400	67.800	67.800	28,532
2026-10-07	67.600	67.700	67.500	67.700	67.700	32,210
2026-10-06	67.800	67.800	67.500	67.600	67.600	38,000
2026-10-05	68.400	68.400	67.700	67.800	67.800	87,000
2026-10-02	68.400	68.400	68.300	68.400	68.400	20,039
2026-10-01	68.800	68.800	68.800	68.800	68.800	2,000
2026-09-30	68.500	68.500	68.500	68.500	68.500	24,000
2026-09-29	68.200	68.500	68.200	68.500	68.500	10,033
2026-09-24	68.900	68.900	68.500	68.500	68.500	13,100
2026-09-23	68.800	68.900	68.600	68.900	68.900	27,200
2026-09-22	68.800	69.000	68.500	68.800	68.800	34,120
2026-09-21	68.800	69.000	68.800	69.000	69.000	12,210
2026-09-18	68.900	68.900	68.800	68.800	68.800	20,100
2026-09-17	68.900	69.000	68.900	69.000	69.000	13,071
2026-09-16	68.900	69.000	68.800	69.000	69.000	9,000
2026-09-15	68.800	68.900	68.800	68.900	68.900	10,560
2026-09-14	69.000	69.100	68.800	68.800	68.800	29,002
2026-09-11	68.900	69.200	68.800	69.200	69.200	27,276
2026-09-10	69.000	69.200	68.800	68.900	68.900	53,485
2026-09-09	69.200	69.300	69.100	69.200	69.200	11,318
2026-09-08	69.700	69.700	69.300	69.300	69.300	13,074
2026-09-07	69.900	69.900	69.700	69.700	69.700	12,043
2026-09-04	69.700	69.800	69.700	69.800	69.800	7,000
2026-09-03	69.700	69.700	69.600	69.700	69.700	5,100
2026-09-02	69.600	69.600	69.400	69.600	69.600	16,074
2026-09-01	69.700	69.700	69.600	69.600	69.600	13,030
2026-08-31	69.400	70.000	69.300	69.700	69.700	14,000
2026-08-28	69.700	69.700	69.300	69.300	69.300	7,773
2026-08-27	69.800	69.800	69.400	69.700	69.700	21,117
2026-08-26	69.800	70.000	69.700	69.800	69.800	10,045
2026-08-25	69.800	69.800	69.800	69.800	69.800	1,033
2026-08-24	69.300	69.300	68.800	69.300	69.300	52,000
2026-08-21	69.100	69.500	69.100	69.300	69.300	4,000
2026-08-20	69.100	69.100	69.000	69.100	69.100	8,028
2026-08-19	69.000	69.200	69.000	69.000	69.000	32,000
2026-08-18	69.500	69.900	69.000	69.000	69.000	42,018
2026-08-17	69.900	69.900	69.300	69.400	69.400	24,024
2026-08-14	70.300	70.300	70.000	70.100	70.100	17,400
2026-08-13	70.100	70.100	70.000	70.100	70.100	26,210
2026-08-12	70.000	70.000	70.000	70.000	70.000	15,000
2026-08-11	70.000	70.000	70.000	70.000	70.000	7,000
2026-08-10	70.100	70.100	69.500	69.700	69.700	24,000
2026-08-07	69.500	69.900	69.500	69.800	69.800	15,200
2026-08-06	69.400	69.700	69.400	69.600	69.600	15,645
2026-08-05	69.300	69.500	68.800	69.000	69.000	15,000
2026-08-04	68.800	69.000	68.500	69.000	69.000	34,020
2026-08-03	68.900	68.900	68.600	68.800	68.800	41,100
2026-07-31	69.300	69.300	68.200	68.900	68.900	55,010
2026-07-30	69.600	69.700	69.200	69.300	69.300	66,346
2026-07-29	70.200	70.200	69.600	69.800	69.800	43,004
2026-07-28	70.400	70.500	69.800	70.200	70.200	58,100
2026-07-27	70.500	70.500	70.200	70.500	70.500	21,063
2026-07-24	70.900	70.900	70.100	70.500	70.500	26,250
2026-07-23	70.600	70.900	70.600	70.900	70.900	7,054
2026-07-22	70.500	70.600	70.300	70.600	70.600	22,200

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	3.5000 TWD
2025-07-30	2.2000 TWD
2024-07-17	3.0000 TWD
2023-07-17	3.0000 TWD
2022-07-15	3.0000 TWD
2021-09-22	2.2000 TWD
2020-07-16	3.0000 TWD
2019-07-17	2.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.