Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	99.600	99.600	99.400	99.500	81.595	8,800
2024-01-25	99.300	99.300	99.300	99.300	81.431	1,100
2024-01-24	99.000	99.300	98.900	99.300	81.431	15,400
2024-01-23	98.900	99.000	98.700	99.000	81.185	13,200
2024-01-22	99.800	99.800	99.400	99.400	81.513	8,800
2024-01-19	99.000	99.100	98.700	99.100	81.267	25,300
2024-01-18	99.100	99.100	99.100	99.100	81.267	0
2024-01-17	99.000	99.100	99.000	99.100	81.267	8,800
2024-01-16	99.300	99.300	99.000	99.000	81.185	34,100
2024-01-15	99.400	99.500	99.300	99.300	81.431	7,763
2024-01-12	99.200	99.300	99.200	99.300	81.431	5,500
2024-01-11	99.200	99.200	99.200	99.200	81.349	3,300
2024-01-10	99.300	99.300	99.100	99.100	81.267	13,200
2024-01-09	99.300	99.300	99.300	99.300	81.431	8,800
2024-01-08	99.300	99.300	99.200	99.200	81.349	13,200
2024-01-05	99.300	99.300	99.300	99.300	81.431	1,100
2024-01-04	99.500	99.900	99.400	99.400	81.513	29,700
2024-01-03	99.300	99.500	99.300	99.400	81.513	14,300
2024-01-02	99.500	99.500	99.000	99.300	81.431	30,800
2023-12-29	99.400	99.600	99.400	99.500	81.595	16,500
2023-12-28	99.200	99.500	99.200	99.400	81.513	11,000
2023-12-27	99.100	99.700	99.100	99.100	81.267	24,200
2023-12-26	99.600	99.600	99.000	99.000	81.185	18,700
2023-12-25	99.500	100.00	99.500	100.00	82.005	48,400
2023-12-22	99.500	99.500	99.300	99.500	81.595	23,100
2023-12-21	99.900	99.900	99.500	99.500	81.595	2,200
2023-12-20	99.700	99.800	99.600	99.700	81.759	18,700
2023-12-19	99.900	99.900	99.700	99.700	81.759	26,400
2023-12-18	99.900	100.00	99.900	99.900	81.923	13,200
2023-12-15	100.50	100.50	100.00	100.00	82.005	11,000
2023-12-14	100.00	100.00	99.800	99.900	81.923	19,800
2023-12-13	99.800	100.00	99.800	100.00	82.005	8,800
2023-12-12	100.00	100.00	99.700	99.700	81.759	13,200
2023-12-11	100.00	100.50	100.00	100.00	82.005	18,700
2023-12-08	99.900	100.00	99.900	99.900	81.923	15,400
2023-12-07	100.00	100.00	99.900	99.900	81.923	13,200
2023-12-06	100.00	100.00	99.900	100.00	82.005	16,500
2023-12-05	100.00	100.50	100.00	100.00	82.005	7,700
2023-12-04	100.00	100.50	99.900	100.00	82.005	12,100
2023-12-01	99.900	99.900	99.900	99.900	81.923	5,500
2023-11-30	100.00	100.00	99.900	99.900	81.923	14,300
2023-11-29	99.900	100.00	99.900	100.00	82.005	7,700
2023-11-28	100.00	100.00	99.900	99.900	81.923	4,400
2023-11-27	100.00	100.50	100.00	100.00	82.005	7,700
2023-11-24	100.00	100.00	99.900	100.00	82.005	14,300
2023-11-23	99.900	100.00	99.800	100.00	82.005	13,200
2023-11-22	99.900	100.00	99.800	100.00	82.005	9,900
2023-11-21	99.800	99.900	99.700	99.800	81.841	17,600
2023-11-20	99.800	99.800	99.700	99.700	81.759	9,900
2023-11-17	99.500	99.800	99.400	99.800	81.841	7,700
2023-11-16	99.100	99.500	99.100	99.500	81.595	7,700
2023-11-15	99.300	99.300	99.000	99.100	81.267	31,900
2023-11-14	99.400	99.500	99.200	99.300	81.431	12,100
2023-11-13	99.400	99.400	99.200	99.200	81.349	4,400
2023-11-10	99.100	99.400	99.100	99.400	81.513	9,900
2023-11-09	99.800	99.800	99.300	99.400	81.513	11,000
2023-11-08	100.00	100.00	99.500	99.800	81.841	16,500
2023-11-07	99.000	99.700	99.000	99.700	81.759	34,100
2023-11-06	99.100	99.500	99.100	99.300	81.431	7,700
2023-11-03	99.300	99.300	99.100	99.100	81.267	9,900

← NewerPage 12 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.