Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	96.500	97.600	96.500	96.500	79.135	24,200
2024-05-03	96.700	96.800	96.300	96.500	79.135	13,200
2024-05-02	96.000	96.900	95.900	96.600	79.217	26,400
2024-04-30	96.000	96.000	96.000	96.000	78.725	8,800
2024-04-29	95.900	95.900	95.800	95.900	78.643	28,600
2024-04-26	96.000	96.000	95.800	95.900	78.643	16,500
2024-04-25	96.000	96.900	95.900	95.900	78.643	11,000
2024-04-24	96.400	96.400	96.000	96.000	78.725	15,400
2024-04-23	95.800	96.000	95.800	96.000	78.725	7,700
2024-04-22	95.900	96.900	95.500	95.800	78.561	23,100
2024-04-19	96.200	96.200	95.800	95.800	78.561	29,700
2024-04-18	96.400	97.000	96.100	96.200	78.889	20,900
2024-04-17	96.300	96.500	96.200	96.400	79.053	29,700
2024-04-16	97.300	97.300	96.400	96.400	79.053	29,700
2024-04-15	97.500	97.500	97.300	97.400	79.873	19,800
2024-04-12	97.700	97.700	97.400	97.500	79.955	27,500
2024-04-11	97.600	97.600	97.500	97.600	80.037	16,500
2024-04-10	97.100	97.900	97.100	97.600	80.037	14,300
2024-04-09	96.800	97.100	96.800	97.100	79.627	13,200
2024-04-08	96.700	97.800	96.600	96.900	79.463	40,700
2024-04-03	96.600	96.700	96.300	96.300	78.971	28,600
2024-04-02	96.900	97.000	96.800	96.800	79.381	16,500
2024-04-01	97.300	97.500	97.000	97.000	79.545	33,000
2024-03-29	97.400	97.500	96.900	97.000	79.545	25,300
2024-03-28	97.000	97.400	97.000	97.300	79.791	39,600
2024-03-27	95.600	96.900	95.600	96.800	79.381	39,600
2024-03-26	95.300	95.900	95.300	95.900	78.643	40,700
2024-03-25	95.400	95.400	95.100	95.300	78.151	28,600
2024-03-22	95.400	95.400	95.100	95.400	78.233	34,100
2024-03-21	95.400	95.500	95.300	95.400	78.233	40,700
2024-03-20	95.500	95.500	95.500	95.500	78.315	0
2024-03-19	95.700	95.700	95.400	95.500	78.315	28,600
2024-03-18	96.400	96.400	96.400	96.400	79.053	0
2024-03-15	97.000	97.000	96.300	96.400	79.053	9,900
2024-03-14	97.100	97.200	96.100	97.000	79.545	38,500
2024-03-13	97.200	97.200	97.200	97.200	79.709	0
2024-03-12	95.000	97.300	94.800	97.200	79.709	44,000
2024-03-11	95.500	95.500	94.800	94.900	77.823	148,500
2024-03-08	96.800	96.800	95.400	95.400	78.233	118,800
2024-03-07	97.300	97.300	96.600	96.800	79.381	86,900
2024-03-06	97.600	97.600	97.200	97.300	79.791	56,100
2024-03-05	97.700	98.000	97.600	97.600	80.037	37,400
2024-03-04	97.900	98.000	97.700	97.700	80.119	30,800
2024-03-01	98.400	98.400	97.900	97.900	80.283	83,600
2024-02-29	98.500	98.600	98.400	98.400	80.693	27,500
2024-02-27	98.500	98.500	98.300	98.500	80.775	18,700
2024-02-26	98.600	98.600	98.400	98.400	80.693	40,700
2024-02-23	98.600	98.600	98.500	98.500	80.775	39,600
2024-02-22	98.600	98.700	98.500	98.600	80.857	22,000
2024-02-21	98.700	98.700	98.600	98.600	80.857	28,600
2024-02-20	99.000	99.000	98.700	98.700	80.939	12,100
2024-02-19	98.800	98.900	98.700	98.700	80.939	27,500
2024-02-16	99.000	99.000	98.600	98.800	81.021	9,900
2024-02-15	98.800	98.800	98.700	98.700	80.939	17,600
2024-02-05	98.500	98.800	98.500	98.800	81.021	14,300
2024-02-02	98.900	98.900	98.500	98.600	80.857	47,300
2024-02-01	99.100	99.100	98.800	98.900	81.103	25,300
2024-01-31	99.100	99.100	99.100	99.100	81.267	6,600
2024-01-30	99.000	99.100	99.000	99.100	81.267	7,700
2024-01-29	99.300	99.300	99.000	99.000	81.185	11,000

← NewerPage 11 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.