Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	99.300	99.400	99.300	99.300	81.431	15,400
2023-11-01	99.000	99.500	99.000	99.400	81.513	9,900
2023-10-31	99.400	99.500	99.200	99.200	81.349	8,800
2023-10-30	99.400	99.400	99.400	99.400	81.513	2,200
2023-10-27	99.500	99.500	99.300	99.300	81.431	13,200
2023-10-26	99.500	99.500	99.500	99.500	81.595	8,800
2023-10-25	99.500	99.600	99.500	99.500	81.595	8,800
2023-10-24	99.800	99.800	99.300	99.300	81.431	5,500
2023-10-23	99.900	100.50	99.800	99.800	81.841	13,200
2023-10-20	99.800	99.800	99.800	99.800	81.841	4,400
2023-10-19	99.900	99.900	99.700	99.900	81.923	20,900
2023-10-18	99.900	99.900	99.700	99.800	81.841	16,500
2023-10-17	99.900	99.900	99.700	99.900	81.923	11,000
2023-10-16	99.900	99.900	99.800	99.900	81.923	14,300
2023-10-13	100.00	100.00	99.800	99.900	81.923	14,300
2023-10-12	99.800	100.00	99.800	100.00	82.005	13,200
2023-10-11	100.00	100.00	99.900	99.900	81.923	31,900
2023-10-06	100.00	100.00	100.00	100.00	82.005	7,700
2023-10-05	100.00	100.00	99.900	100.00	82.005	14,300
2023-10-04	100.00	100.00	99.800	99.900	81.923	26,400
2023-10-03	100.00	100.50	100.00	100.50	82.415	22,000
2023-10-02	100.00	100.00	99.900	99.900	81.923	36,300
2023-09-28	100.00	100.50	100.00	100.00	82.005	6,600
2023-09-27	100.00	100.00	100.00	100.00	82.005	6,600
2023-09-26	100.00	100.50	100.00	100.00	82.005	8,800
2023-09-25	100.50	100.50	100.00	100.00	82.005	26,400
2023-09-22	100.50	100.50	100.50	100.50	82.415	4,400
2023-09-21	100.50	101.00	100.50	100.50	82.415	8,800
2023-09-20	100.50	100.50	100.50	100.50	82.415	18,700
2023-09-19	100.50	101.00	100.50	100.50	82.415	11,000
2023-09-18	100.50	100.50	100.50	100.50	82.415	19,800
2023-09-15	101.00	101.00	100.50	100.50	82.415	7,700
2023-09-14	100.50	101.00	100.50	100.50	82.415	14,300
2023-09-13	100.50	101.00	100.50	100.50	82.415	3,300
2023-09-12	100.50	101.00	100.50	100.50	82.415	8,800
2023-09-11	101.00	101.00	100.50	101.00	82.825	12,100
2023-09-08	100.00	101.00	100.00	101.00	82.825	38,500
2023-09-07	100.50	100.50	100.00	100.00	82.005	5,500
2023-09-06	100.00	100.50	100.00	100.00	82.005	58,300
2023-09-05	100.50	100.50	100.00	100.00	82.005	12,100
2023-09-04	101.00	101.00	100.00	100.00	82.005	42,900
2023-09-01	101.00	101.50	100.50	101.00	82.825	8,800
2023-08-31	101.00	101.50	99.900	101.00	82.825	80,300
2023-08-30	100.50	102.00	100.50	100.50	82.415	14,300
2023-08-29	101.00	101.00	100.50	100.50	82.415	29,700
2023-08-28	102.00	102.00	101.00	101.00	82.825	18,700
2023-08-25	102.50	102.50	101.50	101.50	83.235	7,700
2023-08-24	101.50	101.50	101.50	101.50	83.235	34,100
2023-08-23	101.50	101.50	101.50	101.50	83.235	19,800
2023-08-22	102.00	102.00	101.50	102.00	83.645	9,900
2023-08-21	102.50	102.50	102.00	102.00	83.645	7,700
2023-08-18	103.00	103.50	102.50	102.50	84.055	14,300
2023-08-17	102.50	102.50	102.00	102.00	83.645	11,000
2023-08-16	102.50	102.50	102.50	102.50	84.055	12,100
2023-08-15	102.50	103.00	102.50	103.00	84.465	9,900
2023-08-14	103.00	103.50	102.50	103.50	84.875	13,200
2023-08-11	104.00	104.00	102.00	103.50	84.875	29,700
2023-08-10	104.00	104.00	103.50	103.50	84.875	28,600
2023-08-09	104.00	105.50	104.00	104.00	85.285	26,400
2023-08-08	104.00	104.50	104.00	104.50	85.695	18,700

← NewerPage 13 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.