Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	105.00	105.50	105.00	105.00	83.680	7,700
2023-05-09	105.50	105.50	105.00	105.00	83.680	12,100
2023-05-08	105.50	106.00	105.50	105.50	84.078	11,000
2023-05-05	106.50	106.50	106.00	106.00	84.477	5,500
2023-05-04	105.50	105.50	104.00	105.50	84.078	35,200
2023-05-03	105.00	105.00	104.50	104.50	83.281	7,700
2023-05-02	105.50	106.50	105.00	105.00	83.680	12,100
2023-04-28	106.00	106.50	105.50	106.00	84.477	5,500
2023-04-27	106.00	106.00	106.00	106.00	84.477	5,500
2023-04-26	105.50	105.50	105.50	105.50	84.078	5,500
2023-04-25	106.00	106.00	105.00	105.50	84.078	15,400
2023-04-24	106.00	106.00	105.00	105.00	83.680	17,600
2023-04-21	105.50	106.50	105.50	106.00	84.477	12,100
2023-04-20	106.00	106.50	105.50	105.50	84.078	22,000
2023-04-19	105.00	105.50	105.00	105.50	84.078	19,800
2023-04-18	105.00	105.50	104.50	105.00	83.680	12,100
2023-04-17	106.00	106.00	103.50	105.00	83.680	33,000
2023-04-14	105.50	106.00	105.50	106.00	84.477	6,600
2023-04-13	106.00	106.00	105.50	105.50	84.078	3,300
2023-04-12	105.50	106.00	105.50	106.00	84.477	11,000
2023-04-11	105.00	106.00	105.00	106.00	84.477	9,900
2023-04-10	106.00	106.00	105.00	105.00	83.680	11,000
2023-04-07	106.00	106.00	105.50	105.50	84.078	19,800
2023-04-06	106.00	106.00	105.50	106.00	84.477	22,000
2023-03-31	105.50	106.00	105.50	106.00	84.477	6,600
2023-03-30	106.00	106.00	105.50	106.00	84.477	6,600
2023-03-29	105.50	105.50	105.50	105.50	84.078	8,800
2023-03-28	105.50	106.00	105.50	105.50	84.078	8,800
2023-03-27	107.50	107.50	105.50	106.50	84.875	14,300
2023-03-24	108.00	108.00	107.50	107.50	85.672	4,400
2023-03-23	107.00	107.00	107.00	107.00	85.274	4,400
2023-03-22	108.00	108.00	106.50	107.00	85.274	9,900
2023-03-21	105.00	107.00	104.50	107.00	85.274	14,300
2023-03-20	106.00	106.00	104.50	105.00	83.680	28,600
2023-03-17	106.50	106.50	106.00	106.00	84.477	7,700
2023-03-16	107.00	107.00	106.50	106.50	84.875	4,400
2023-03-15	107.00	107.50	107.00	107.00	85.274	6,600
2023-03-14	107.00	107.00	106.50	106.50	84.875	11,000
2023-03-13	106.50	107.50	106.50	107.00	85.274	13,200
2023-03-10	107.00	107.50	106.50	107.00	85.274	17,600
2023-03-09	107.50	108.00	107.50	107.50	85.672	19,800
2023-03-08	108.50	108.50	108.00	108.00	86.070	8,800
2023-03-07	109.00	109.00	108.50	108.50	86.469	9,900
2023-03-06	109.50	109.50	107.50	109.00	86.867	19,800
2023-03-03	108.00	110.00	107.50	109.00	86.867	18,700
2023-03-02	108.00	108.00	107.50	107.50	85.672	11,000
2023-03-01	106.00	109.00	106.00	108.00	86.070	19,800
2023-02-24	108.00	108.00	106.00	106.00	84.477	12,100
2023-02-23	105.50	107.50	105.50	107.50	85.672	15,400
2023-02-22	104.50	105.50	104.50	105.50	84.078	5,500
2023-02-21	107.00	107.00	104.50	105.50	84.078	35,200
2023-02-20	106.00	107.00	106.00	107.00	85.274	17,600
2023-02-17	106.00	106.00	106.00	106.00	84.477	6,600
2023-02-16	105.50	106.50	105.00	106.50	84.875	17,600
2023-02-15	110.00	110.00	104.50	106.50	84.875	67,100
2023-02-14	109.50	110.50	108.00	109.50	87.266	23,100
2023-02-13	108.00	110.50	108.00	109.50	87.266	29,700
2023-02-10	110.00	111.00	107.00	107.50	85.672	74,800
2023-02-09	105.00	113.50	104.50	106.00	84.477	96,800
2023-02-08	104.00	105.50	104.00	104.00	82.883	20,900

← NewerPage 15 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.