Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	70.500	70.600	70.300	70.600	70.600	22,200
2026-07-21	70.500	70.800	70.500	70.600	70.600	35,425
2026-07-20	71.200	71.200	70.500	70.500	70.500	75,000
2026-07-17	71.000	72.000	70.600	71.200	71.200	65,000
2026-07-16	73.700	74.700	73.200	74.700	71.200	149,125
2026-07-15	73.500	73.500	72.700	73.100	69.675	17,186
2026-07-14	73.200	73.200	72.600	73.000	69.580	42,187
2026-07-13	73.500	73.500	72.700	73.200	69.770	9,181
2026-07-10	73.500	73.500	73.500	73.500	70.056	0
2026-07-09	73.000	73.500	73.000	73.500	70.056	21,020
2026-07-08	73.000	73.100	73.000	73.100	69.675	9,056
2026-07-07	73.400	73.400	73.200	73.200	69.770	27,310
2026-07-06	73.200	73.300	73.000	73.300	69.866	23,115
2026-07-03	73.100	73.200	72.900	73.200	69.770	19,141
2026-07-02	72.500	73.500	72.300	73.100	69.675	17,071
2026-07-01	73.000	73.200	72.800	73.200	69.770	14,000
2026-06-30	72.600	72.900	72.500	72.800	69.389	21,320
2026-06-29	73.000	73.000	72.600	72.600	69.198	37,037
2026-06-26	73.200	73.200	72.900	72.900	69.484	48,042
2026-06-25	73.100	73.400	73.000	73.200	69.770	14,163
2026-06-24	73.200	73.200	73.000	73.100	69.675	15,954
2026-06-23	74.000	74.000	73.100	73.200	69.770	23,040
2026-06-22	73.000	74.100	73.000	74.000	70.533	110,558
2026-06-18	73.000	73.000	72.400	72.900	69.484	36,000
2026-06-17	73.100	73.100	72.800	72.900	69.484	22,210
2026-06-16	73.400	73.400	73.000	73.100	69.675	14,175
2026-06-15	73.000	73.500	73.000	73.500	70.056	19,276
2026-06-12	72.700	73.100	72.500	73.000	69.580	17,000
2026-06-11	72.500	72.600	72.300	72.400	69.008	28,002
2026-06-10	72.500	72.800	72.300	72.600	69.198	34,306
2026-06-09	72.400	73.200	72.400	72.500	69.103	38,000
2026-06-08	73.000	73.000	72.100	72.400	69.008	52,000
2026-06-05	72.700	73.400	72.700	73.300	69.866	61,069
2026-06-04	72.500	72.700	72.300	72.700	69.294	37,510
2026-06-03	72.400	72.700	72.100	72.700	69.294	59,565
2026-06-02	72.200	72.500	72.100	72.500	69.103	41,036
2026-06-01	72.400	72.400	72.000	72.200	68.817	62,731
2026-05-29	72.400	72.500	72.000	72.300	68.912	72,090
2026-05-28	72.800	72.800	72.300	72.400	69.008	42,801
2026-05-27	72.800	72.800	72.600	72.700	69.294	35,640
2026-05-26	72.700	72.800	72.600	72.600	69.198	38,472
2026-05-25	73.200	73.200	72.700	72.800	69.389	33,908
2026-05-22	73.200	73.200	73.100	73.200	69.770	19,368
2026-05-21	73.200	73.200	73.100	73.100	69.675	8,090
2026-05-20	73.000	73.200	73.000	73.200	69.770	22,044
2026-05-19	72.900	72.900	72.800	72.900	69.484	18,343
2026-05-18	73.000	73.000	72.800	72.900	69.484	22,100
2026-05-15	73.100	73.100	72.900	73.000	69.580	28,550
2026-05-14	73.200	73.200	73.000	73.100	69.675	42,491
2026-05-13	73.400	73.400	73.100	73.200	69.770	38,600
2026-05-12	73.800	73.900	73.500	73.600	70.152	38,000
2026-05-11	74.000	74.000	73.700	73.900	70.438	34,247
2026-05-08	73.800	74.000	73.700	74.000	70.533	37,000
2026-05-07	74.000	74.000	73.500	73.900	70.438	52,835
2026-05-06	74.000	74.000	73.800	74.000	70.533	42,905
2026-05-05	74.100	74.100	73.700	74.000	70.533	42,553
2026-05-04	74.500	74.800	74.000	74.200	70.723	85,274
2026-04-30	74.700	74.900	74.500	74.500	71.009	11,298
2026-04-29	74.900	75.000	74.600	75.000	71.486	18,378
2026-04-28	74.500	74.600	74.000	74.400	70.914	68,231

← NewerPage 2 of 21 · 1,219 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.