Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	104.50	104.50	104.00	104.50	85.695	11,000
2023-08-04	105.00	105.00	104.50	104.50	85.695	17,600
2023-08-02	105.00	105.00	104.50	105.00	86.105	14,300
2023-08-01	104.00	104.50	104.00	104.00	85.285	9,900
2023-07-31	104.50	105.00	104.00	104.50	85.695	22,000
2023-07-28	104.50	104.50	104.00	104.00	85.285	8,800
2023-07-27	104.50	104.50	104.50	104.50	85.695	11,000
2023-07-26	104.00	104.50	103.50	104.50	85.695	11,000
2023-07-25	104.00	104.00	103.50	104.00	85.285	17,600
2023-07-24	104.00	104.50	104.00	104.00	85.285	8,800
2023-07-21	104.00	104.50	103.50	103.50	84.875	13,200
2023-07-20	104.50	104.50	104.00	104.00	85.285	15,400
2023-07-19	104.00	104.50	103.50	104.50	85.695	16,500
2023-07-18	104.50	104.50	104.00	104.00	85.285	22,000
2023-07-17	104.50	105.00	104.00	104.50	85.695	53,900
2023-07-14	105.50	106.50	105.50	106.50	84.875	82,500
2023-07-13	105.00	106.00	105.00	105.50	84.078	38,500
2023-07-12	105.00	105.00	105.00	105.00	83.680	61,600
2023-07-11	105.00	105.00	105.00	105.00	83.680	69,300
2023-07-10	105.50	105.50	105.00	105.00	83.680	71,500
2023-07-07	105.00	105.00	104.50	104.50	83.281	23,100
2023-07-06	105.50	105.50	104.50	105.00	83.680	34,100
2023-07-05	105.00	106.00	105.00	105.00	83.680	26,400
2023-07-04	105.00	105.00	105.00	105.00	83.680	45,100
2023-07-03	105.00	105.00	105.00	105.00	83.680	8,800
2023-06-30	105.00	105.00	104.50	104.50	83.281	4,400
2023-06-29	105.50	105.50	105.00	105.00	83.680	23,100
2023-06-28	104.50	105.00	104.50	105.00	83.680	8,800
2023-06-27	105.00	105.00	104.50	104.50	83.281	33,000
2023-06-26	105.00	105.00	105.00	105.00	83.680	24,200
2023-06-21	105.50	106.00	105.00	106.00	84.477	29,700
2023-06-20	106.00	106.00	105.50	105.50	84.078	11,000
2023-06-19	105.00	105.50	105.00	105.50	84.078	23,100
2023-06-16	105.00	105.50	105.00	105.00	83.680	14,300
2023-06-15	105.00	106.00	105.00	105.50	84.078	8,800
2023-06-14	105.00	105.00	105.00	105.00	83.680	7,700
2023-06-13	105.00	106.00	105.00	105.50	84.078	40,700
2023-06-12	106.00	106.00	105.00	105.00	83.680	14,300
2023-06-09	105.00	105.50	105.00	105.00	83.680	6,600
2023-06-08	105.00	105.50	105.00	105.00	83.680	9,900
2023-06-07	105.00	105.50	105.00	105.00	83.680	12,100
2023-06-06	105.00	105.00	105.00	105.00	83.680	8,800
2023-06-05	104.50	104.50	104.00	104.50	83.281	15,400
2023-06-02	104.00	105.00	104.00	104.50	83.281	8,800
2023-06-01	104.50	104.50	104.50	104.50	83.281	9,900
2023-05-31	104.00	104.50	103.50	104.50	83.281	12,100
2023-05-30	104.50	105.00	104.00	104.00	82.883	15,400
2023-05-29	104.00	104.50	103.50	104.50	83.281	45,100
2023-05-26	104.50	104.50	104.00	104.00	82.883	8,800
2023-05-25	104.50	105.00	104.50	104.50	83.281	9,900
2023-05-24	104.50	104.50	104.00	104.50	83.281	7,700
2023-05-23	104.00	104.50	104.00	104.50	83.281	11,000
2023-05-22	105.00	105.00	104.00	104.50	83.281	20,900
2023-05-19	105.50	106.00	105.00	105.00	83.680	6,600
2023-05-18	105.00	105.00	104.50	105.00	83.680	12,100
2023-05-17	104.50	105.00	104.50	104.50	83.281	11,000
2023-05-16	104.50	105.00	104.50	104.50	83.281	7,700
2023-05-15	104.50	105.00	104.50	105.00	83.680	4,400
2023-05-12	104.50	105.00	104.00	104.50	83.281	14,300
2023-05-11	105.00	105.00	105.00	105.00	83.680	9,900

← NewerPage 14 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.