Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	101.50	102.00	101.50	102.00	78.921	16,500
2022-05-13	101.00	102.50	100.00	102.50	79.308	74,800
2022-05-12	107.00	107.00	101.00	101.00	78.147	86,900
2022-05-11	108.00	108.00	107.00	107.00	82.790	18,700
2022-05-10	109.50	109.50	108.00	108.00	83.564	36,300
2022-05-09	111.00	111.00	110.00	110.50	85.498	40,700
2022-05-06	112.00	112.00	111.00	111.00	85.885	25,300
2022-05-05	113.00	113.00	112.00	112.00	86.659	20,900
2022-05-04	113.00	113.00	112.50	113.00	87.432	30,800
2022-05-03	114.00	114.00	111.50	113.50	87.819	17,600
2022-04-29	113.00	114.00	113.00	114.00	88.206	12,100
2022-04-28	113.00	113.50	113.00	113.00	87.432	13,200
2022-04-27	112.50	113.50	112.00	112.50	87.045	11,000
2022-04-26	113.00	113.50	113.00	113.00	87.432	3,300
2022-04-25	114.50	114.50	112.50	114.00	88.206	27,500
2022-04-22	114.00	114.50	113.50	114.50	88.593	14,300
2022-04-21	116.00	116.00	114.50	114.50	88.593	13,200
2022-04-20	115.00	116.50	115.00	116.00	89.753	5,500
2022-04-19	114.00	116.00	114.00	116.00	89.753	17,600
2022-04-18	117.00	117.00	114.50	114.50	88.593	27,500
2022-04-15	119.50	120.00	117.00	117.00	90.527	20,900
2022-04-14	117.50	117.50	117.50	117.50	90.914	5,500
2022-04-13	116.50	119.50	116.50	118.00	91.301	23,100
2022-04-12	120.00	120.00	116.50	117.00	90.527	26,400
2022-04-11	120.00	120.00	119.00	119.50	92.462	22,000
2022-04-08	120.00	123.00	120.00	120.50	93.235	9,900
2022-04-07	120.50	120.50	120.00	120.00	92.848	17,600
2022-04-06	120.50	121.50	120.00	121.50	94.009	20,900
2022-04-01	123.50	123.50	120.50	123.00	95.170	18,700
2022-03-31	123.00	123.00	121.00	123.00	95.170	35,200
2022-03-30	119.00	123.00	119.00	123.00	95.170	31,900
2022-03-29	118.00	119.00	118.00	119.00	92.075	19,800
2022-03-28	117.00	117.50	116.50	117.50	90.914	25,300
2022-03-25	116.00	116.00	114.00	115.00	88.980	28,600
2022-03-24	116.00	116.00	115.50	116.00	89.753	13,200
2022-03-23	111.00	116.50	111.00	116.00	89.753	58,300
2022-03-22	114.00	114.00	111.00	111.50	86.272	69,300
2022-03-21	116.00	116.00	114.00	114.00	88.206	37,400
2022-03-18	114.00	119.00	114.00	116.00	89.753	50,600
2022-03-17	116.00	116.00	110.00	114.00	88.206	134,200
2022-03-16	119.00	119.00	116.00	116.50	90.140	61,600
2022-03-15	121.00	121.00	119.00	119.00	92.075	42,900
2022-03-14	122.00	134.00	121.00	134.00	103.68	15,400
2022-03-11	122.50	122.50	122.00	122.00	94.396	7,700
2022-03-10	122.50	123.50	122.50	123.00	95.170	7,700
2022-03-09	122.50	122.50	122.00	122.50	94.783	38,500
2022-03-08	122.50	123.00	121.50	122.50	94.783	46,200
2022-03-07	126.00	126.00	123.00	124.00	95.943	35,200
2022-03-04	125.50	126.00	125.50	126.00	97.491	11,000
2022-03-03	125.50	126.00	125.00	125.50	97.104	22,000
2022-03-02	125.50	126.00	125.00	125.50	97.104	23,100
2022-03-01	126.00	126.50	125.50	126.00	97.491	25,300
2022-02-25	126.50	127.00	124.50	126.00	97.491	67,100
2022-02-24	127.00	127.00	126.50	126.50	97.878	15,400
2022-02-23	127.50	128.00	127.00	127.00	98.265	24,200
2022-02-22	127.50	128.00	127.00	127.50	98.651	26,400
2022-02-21	128.50	128.50	127.50	127.50	98.651	30,800
2022-02-18	128.00	129.00	128.00	128.50	99.425	15,400
2022-02-17	128.50	129.00	128.50	129.00	99.812	24,200
2022-02-16	128.50	129.00	128.50	128.50	99.425	19,800

← NewerPage 19 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.