Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	91.000	91.000	90.400	90.700	76.820	34,100
2024-07-31	90.500	90.500	90.000	90.400	76.566	45,100
2024-07-30	90.500	90.600	90.500	90.500	76.650	11,000
2024-07-29	90.500	91.000	90.500	90.600	76.735	15,400
2024-07-26	90.500	90.500	90.400	90.500	76.650	24,200
2024-07-23	91.000	91.200	90.900	91.100	77.159	45,100
2024-07-22	91.500	91.500	90.900	91.200	77.243	39,600
2024-07-19	92.100	92.100	91.400	92.000	77.921	57,200
2024-07-18	92.400	92.400	92.000	92.100	78.006	40,700
2024-07-17	91.900	93.000	91.900	92.500	78.344	50,600
2024-07-16	94.700	94.700	94.000	94.400	77.413	63,800
2024-07-15	93.900	94.200	93.900	94.000	77.085	33,000
2024-07-12	94.000	94.000	93.800	93.900	77.003	16,500
2024-07-11	93.500	93.600	93.500	93.600	76.757	12,100
2024-07-10	93.500	93.500	93.500	93.500	76.675	12,100
2024-07-09	93.600	93.600	93.400	93.500	76.675	16,500
2024-07-08	93.600	93.800	93.600	93.600	76.757	27,500
2024-07-05	93.600	94.000	93.500	93.600	76.757	22,000
2024-07-04	94.100	94.100	93.600	93.600	76.757	42,900
2024-07-03	93.600	93.800	93.600	93.600	76.757	14,300
2024-07-02	93.500	93.600	93.300	93.500	76.675	16,500
2024-07-01	93.500	93.700	93.500	93.600	76.757	15,400
2024-06-28	93.700	93.800	93.600	93.700	76.839	18,700
2024-06-27	93.600	94.500	93.400	94.500	77.495	23,100
2024-06-26	93.900	94.000	93.800	93.800	76.921	14,300
2024-06-25	94.100	94.100	93.800	93.900	77.003	6,600
2024-06-24	94.500	94.600	94.100	94.100	77.167	24,200
2024-06-21	93.600	94.300	93.600	94.300	77.331	34,100
2024-06-20	93.400	93.600	93.200	93.600	76.757	70,400
2024-06-19	93.600	93.600	93.200	93.400	76.593	72,600
2024-06-18	93.900	93.900	93.600	93.600	76.757	80,300
2024-06-17	93.800	94.000	93.800	93.900	77.003	48,400
2024-06-14	93.800	93.900	93.800	93.800	76.921	62,700
2024-06-13	93.800	94.000	93.700	93.800	76.921	29,700
2024-06-12	93.900	93.900	93.700	93.800	76.921	50,600
2024-06-11	94.300	94.300	93.900	93.900	77.003	82,500
2024-06-07	94.500	94.700	94.500	94.500	77.495	45,100
2024-06-06	94.600	94.700	94.500	94.500	77.495	49,500
2024-06-05	94.800	94.900	94.600	94.600	77.577	48,400
2024-06-04	95.000	95.000	94.800	94.900	77.823	45,100
2024-06-03	95.000	95.000	94.900	95.000	77.905	22,000
2024-05-31	95.000	95.000	95.000	95.000	77.905	16,500
2024-05-30	95.100	95.100	94.900	95.000	77.905	12,100
2024-05-29	94.900	95.000	94.900	95.000	77.905	30,800
2024-05-28	95.000	95.000	94.900	94.900	77.823	22,000
2024-05-27	95.000	95.200	94.900	95.000	77.905	28,600
2024-05-24	95.100	95.100	95.000	95.000	77.905	24,200
2024-05-23	95.500	95.500	95.000	95.200	78.069	16,500
2024-05-22	95.000	95.500	95.000	95.500	78.315	19,800
2024-05-21	94.900	95.400	94.900	95.200	78.069	78,100
2024-05-20	95.400	95.500	95.400	95.400	78.233	20,900
2024-05-17	95.600	95.600	95.400	95.400	78.233	35,200
2024-05-16	95.600	95.700	95.500	95.600	78.397	18,700
2024-05-15	95.900	95.900	95.500	95.600	78.397	49,500
2024-05-14	95.800	95.800	95.700	95.700	78.479	18,700
2024-05-13	95.900	96.000	95.800	95.800	78.561	26,400
2024-05-10	95.900	95.900	95.700	95.900	78.643	17,600
2024-05-09	96.000	96.100	95.800	95.900	78.643	18,700
2024-05-08	96.000	96.000	95.900	95.900	78.643	30,800
2024-05-07	96.400	96.500	96.000	96.400	79.053	35,200

← NewerPage 10 of 21 · 1,220 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.