Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	103.00	103.50	103.00	103.50	82.484	4,400
2022-08-08	102.00	103.00	102.00	103.00	82.086	14,300
2022-08-05	101.50	101.50	101.50	101.50	80.890	4,400
2022-08-04	102.00	102.00	101.50	101.50	80.890	5,500
2022-08-03	102.00	102.00	102.00	102.00	81.289	3,300
2022-08-02	102.00	102.00	102.00	102.00	81.289	2,200
2022-08-01	102.00	102.00	101.00	102.00	81.289	15,400
2022-07-29	102.00	103.50	102.00	102.00	81.289	13,200
2022-07-28	102.00	102.00	101.50	101.50	80.890	9,900
2022-07-27	101.00	102.00	101.00	101.50	80.890	9,900
2022-07-26	101.00	102.00	101.00	102.00	81.289	9,900
2022-07-25	102.00	103.00	101.50	101.50	80.890	11,000
2022-07-22	102.00	102.50	101.50	102.50	81.687	18,700
2022-07-21	102.00	102.00	102.00	102.00	81.289	4,400
2022-07-20	102.00	102.50	101.00	102.00	81.289	8,800
2022-07-19	103.50	103.50	102.00	102.00	81.289	3,300
2022-07-18	103.00	103.50	101.00	103.50	82.484	13,200
2022-07-15	100.00	102.00	100.00	102.00	81.289	20,900
2022-07-14	103.00	103.00	101.00	103.00	79.695	31,900
2022-07-13	102.50	102.50	101.00	102.50	79.308	18,700
2022-07-12	102.00	102.00	100.00	101.00	78.147	15,400
2022-07-11	103.00	103.00	100.00	102.00	78.921	38,500
2022-07-08	102.00	102.00	101.50	102.00	78.921	14,300
2022-07-07	102.50	103.00	102.00	103.00	79.695	11,000
2022-07-06	103.00	103.00	102.50	102.50	79.308	18,700
2022-07-05	103.00	103.50	103.00	103.50	80.082	13,200
2022-07-04	102.00	102.00	101.50	101.50	78.534	13,200
2022-07-01	101.50	102.00	101.50	101.50	78.534	13,200
2022-06-30	103.00	103.00	101.00	102.50	79.308	27,500
2022-06-29	104.00	104.50	103.50	104.50	80.856	4,400
2022-06-28	106.00	106.00	104.00	104.00	80.469	7,700
2022-06-27	106.00	106.50	105.00	105.00	81.242	13,200
2022-06-24	103.00	104.50	103.00	104.50	80.856	6,600
2022-06-23	102.50	104.00	100.50	103.50	80.082	38,500
2022-06-22	103.00	103.00	102.00	102.50	79.308	7,700
2022-06-21	103.00	104.50	103.00	104.00	80.469	8,800
2022-06-20	103.00	103.00	100.00	103.00	79.695	16,500
2022-06-17	104.00	104.00	103.50	104.00	80.469	8,800
2022-06-16	106.00	106.00	105.50	105.50	81.629	4,400
2022-06-15	106.50	106.50	105.50	106.00	82.016	13,200
2022-06-14	106.50	107.00	105.50	106.00	82.016	27,500
2022-06-13	108.50	108.50	108.00	108.00	83.564	3,300
2022-06-10	109.00	109.00	108.00	108.50	83.950	7,700
2022-06-09	109.00	109.00	109.00	109.00	84.337	0
2022-06-08	109.00	109.00	109.00	109.00	84.337	1,100
2022-06-07	108.50	108.50	108.00	108.00	83.564	5,500
2022-06-06	107.00	110.00	107.00	108.50	83.950	7,700
2022-06-02	110.50	110.50	110.50	110.50	85.498	1,100
2022-06-01	110.00	111.00	110.00	111.00	85.885	7,700
2022-05-31	108.50	108.50	108.50	108.50	83.950	2,200
2022-05-30	106.50	108.50	106.50	108.50	83.950	13,200
2022-05-27	106.00	106.00	105.50	105.50	81.629	2,200
2022-05-26	106.00	106.00	105.50	105.50	81.629	2,200
2022-05-25	105.50	106.00	105.50	106.00	82.016	5,500
2022-05-24	106.50	106.50	106.00	106.00	82.016	3,300
2022-05-23	107.00	107.50	107.00	107.50	83.177	3,300
2022-05-20	107.00	107.00	106.50	106.50	82.403	2,200
2022-05-19	103.00	107.00	103.00	107.00	82.790	8,800
2022-05-18	102.00	104.50	102.00	104.50	80.856	9,900
2022-05-17	102.00	102.00	101.00	102.00	78.921	8,800

← NewerPage 18 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.