Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	98.400	98.400	98.400	98.400	78.420	1,100
2022-11-02	99.000	99.000	98.600	98.600	78.579	4,400
2022-11-01	99.000	99.000	98.900	99.000	78.898	13,200
2022-10-31	97.800	99.000	97.500	98.900	78.818	11,000
2022-10-28	98.000	98.000	97.800	97.800	77.942	7,700
2022-10-27	98.900	98.900	97.800	97.800	77.942	25,300
2022-10-26	98.700	98.900	98.700	98.900	78.818	2,200
2022-10-25	99.000	99.000	97.100	99.000	78.898	22,000
2022-10-24	100.50	100.50	99.000	99.000	78.898	33,000
2022-10-21	101.00	101.00	101.00	101.00	80.492	9,900
2022-10-20	100.50	100.50	100.50	100.50	80.093	6,600
2022-10-19	101.00	101.00	100.50	100.50	80.093	7,700
2022-10-18	100.00	101.00	100.00	101.00	80.492	4,400
2022-10-17	100.50	100.50	100.00	100.00	79.695	4,400
2022-10-14	100.50	100.50	100.00	100.50	80.093	12,100
2022-10-13	101.00	101.00	98.900	99.100	78.978	14,300
2022-10-12	100.00	100.50	99.800	100.50	80.093	14,300
2022-10-11	101.00	101.00	100.00	100.50	80.093	29,700
2022-10-07	102.00	102.00	102.00	102.00	81.289	2,200
2022-10-06	101.00	101.50	101.00	101.50	80.890	7,700
2022-10-05	102.00	102.00	101.00	101.00	80.492	8,800
2022-10-04	100.50	101.00	100.50	101.00	80.492	6,600
2022-10-03	100.00	100.50	100.00	100.50	80.093	8,800
2022-09-30	100.00	100.00	100.00	100.00	79.695	8,800
2022-09-29	99.900	101.00	99.900	100.50	80.093	17,600
2022-09-28	100.50	100.50	99.500	99.900	79.615	28,600
2022-09-27	100.00	100.50	100.00	100.50	80.093	15,400
2022-09-26	101.50	101.50	101.00	101.00	80.492	9,900
2022-09-23	103.00	103.00	102.00	102.00	81.289	5,500
2022-09-22	102.00	103.00	102.00	103.00	82.086	26,400
2022-09-21	103.50	103.50	103.00	103.00	82.086	11,000
2022-09-20	104.50	104.50	103.50	103.50	82.484	9,900
2022-09-19	105.00	105.00	104.00	104.50	83.281	14,300
2022-09-16	105.50	106.00	105.50	106.00	84.477	3,300
2022-09-15	105.50	106.50	105.50	106.00	84.477	8,800
2022-09-14	105.00	106.00	105.00	105.50	84.078	5,500
2022-09-13	106.00	106.50	106.00	106.50	84.875	9,900
2022-09-12	106.00	107.00	106.00	106.50	84.875	11,000
2022-09-08	105.50	105.50	105.00	105.00	83.680	4,400
2022-09-07	106.00	106.00	105.50	105.50	84.078	3,300
2022-09-06	106.00	106.50	105.50	106.50	84.875	12,100
2022-09-05	106.00	107.00	106.00	107.00	85.274	14,300
2022-09-02	105.50	106.00	104.00	106.00	84.477	14,300
2022-09-01	105.00	105.50	105.00	105.50	84.078	3,300
2022-08-31	105.50	106.00	105.00	105.00	83.680	8,800
2022-08-30	105.50	105.50	105.00	105.00	83.680	6,600
2022-08-29	103.50	104.50	103.50	104.50	83.281	9,900
2022-08-26	104.50	105.50	104.50	105.50	84.078	9,900
2022-08-25	106.00	106.00	105.00	105.00	83.680	7,700
2022-08-24	106.00	106.00	105.00	105.00	83.680	16,500
2022-08-23	107.50	107.50	106.00	106.00	84.477	13,200
2022-08-22	107.00	107.00	107.00	107.00	85.274	3,300
2022-08-19	107.00	107.00	106.50	106.50	84.875	12,100
2022-08-18	108.00	108.00	107.00	107.00	85.274	6,600
2022-08-17	108.00	108.50	108.00	108.00	86.070	8,800
2022-08-16	107.50	107.50	107.00	107.50	85.672	5,500
2022-08-15	106.00	107.50	106.00	107.50	85.672	11,000
2022-08-12	104.50	106.00	104.50	106.00	84.477	14,300
2022-08-11	104.00	104.50	104.00	104.50	83.281	5,500
2022-08-10	103.50	104.00	103.50	104.00	82.883	15,400

← NewerPage 17 of 21 · 1,221 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.