Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	102.50	104.00	102.50	103.50	82.484	24,200
2023-02-06	102.50	102.50	102.00	102.50	81.687	9,900
2023-02-03	102.50	102.50	102.00	102.50	81.687	13,200
2023-02-02	103.00	103.00	102.50	103.00	82.086	16,500
2023-02-01	103.00	103.00	102.50	103.00	82.086	9,900
2023-01-31	102.50	103.00	102.50	103.00	82.086	16,500
2023-01-30	102.50	102.50	102.00	102.50	81.687	22,000
2023-01-17	102.50	103.00	102.00	103.00	82.086	28,600
2023-01-16	101.50	101.50	101.00	101.50	80.890	17,600
2023-01-13	101.00	101.50	101.00	101.50	80.890	5,500
2023-01-12	101.50	102.00	101.00	102.00	81.289	12,100
2023-01-11	101.00	101.00	101.00	101.00	80.492	4,400
2023-01-10	101.00	101.00	100.50	101.00	80.492	8,800
2023-01-09	100.00	100.50	100.00	100.50	80.093	7,700
2023-01-06	100.00	100.00	100.00	100.00	79.695	2,200
2023-01-05	100.00	100.00	100.00	100.00	79.695	5,500
2023-01-04	100.00	100.50	99.800	100.50	80.093	22,000
2023-01-03	100.00	101.00	100.00	100.50	80.093	8,800
2022-12-30	101.00	101.00	101.00	101.00	80.492	0
2022-12-29	101.00	101.00	100.50	101.00	80.492	5,500
2022-12-28	101.50	101.50	100.50	100.50	80.093	6,600
2022-12-27	101.50	101.50	101.50	101.50	80.890	4,400
2022-12-26	102.00	102.50	102.00	102.00	81.289	7,700
2022-12-23	102.00	102.00	102.00	102.00	81.289	1,100
2022-12-22	102.50	102.50	102.00	102.00	81.289	5,500
2022-12-21	101.50	102.50	101.50	102.50	81.687	2,200
2022-12-20	102.50	102.50	101.50	101.50	80.890	9,900
2022-12-19	102.50	103.00	102.50	103.00	82.086	13,200
2022-12-16	102.00	102.50	101.50	101.50	80.890	7,700
2022-12-15	103.50	103.50	103.00	103.00	82.086	3,300
2022-12-14	102.00	103.50	102.00	103.50	82.484	17,600
2022-12-13	101.00	102.00	101.00	102.00	81.289	17,600
2022-12-12	100.50	101.50	100.00	100.00	79.695	7,700
2022-12-09	101.00	101.00	100.00	100.50	80.093	15,400
2022-12-08	100.00	100.50	100.00	100.00	79.695	11,000
2022-12-07	101.00	101.50	100.00	100.00	79.695	11,000
2022-12-06	100.00	100.50	100.00	100.00	79.695	5,500
2022-12-05	100.50	100.50	100.00	100.50	80.093	18,700
2022-12-02	100.50	100.50	100.50	100.50	80.093	11,000
2022-12-01	100.50	100.50	100.00	100.00	79.695	11,000
2022-11-30	100.00	100.50	100.00	100.50	80.093	7,700
2022-11-29	100.50	100.50	100.00	100.50	80.093	5,500
2022-11-28	100.00	100.50	100.00	100.50	80.093	2,200
2022-11-25	100.00	100.50	99.800	100.50	80.093	6,600
2022-11-24	101.00	101.00	100.00	100.00	79.695	6,600
2022-11-23	100.00	101.00	100.00	101.00	80.492	6,600
2022-11-22	100.50	101.00	100.50	101.00	80.492	9,900
2022-11-21	100.00	100.00	99.500	99.500	79.296	6,600
2022-11-18	101.00	101.00	99.900	100.00	79.695	6,600
2022-11-17	99.300	101.00	99.300	101.00	80.492	26,400
2022-11-16	98.500	99.300	98.500	99.300	79.137	20,900
2022-11-15	98.900	98.900	98.800	98.800	78.739	14,300
2022-11-14	98.900	99.000	98.900	98.900	78.818	7,700
2022-11-11	99.000	99.000	98.900	99.000	78.898	20,900
2022-11-10	98.900	99.000	98.900	99.000	78.898	8,800
2022-11-09	98.900	98.900	98.500	98.900	78.818	13,200
2022-11-08	98.000	98.900	98.000	98.900	78.818	11,000
2022-11-07	97.500	98.000	97.100	98.000	78.101	13,200
2022-11-04	98.600	98.800	97.500	97.500	77.703	15,400
2022-11-03	98.400	98.400	98.400	98.400	78.420	1,100

← NewerPage 16 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.