Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	128.00	128.50	128.00	128.50	99.425	23,100
2022-02-14	129.00	129.00	128.00	128.00	99.038	16,500
2022-02-11	129.00	129.50	128.50	129.00	99.812	13,200
2022-02-10	129.50	130.00	129.50	130.00	100.59	13,200
2022-02-09	130.00	130.00	129.00	129.00	99.812	5,500
2022-02-08	128.50	129.00	128.50	128.50	99.425	18,700
2022-02-07	130.00	130.00	128.50	128.50	99.425	18,700
2022-01-26	128.50	128.50	128.00	128.50	99.425	13,200
2022-01-25	128.50	128.50	128.00	128.50	99.425	16,500
2022-01-24	129.00	129.00	128.00	128.50	99.425	33,000
2022-01-21	129.50	130.00	129.00	129.50	100.20	14,300
2022-01-20	129.50	130.50	129.50	130.50	100.97	28,600
2022-01-19	130.50	131.00	130.00	130.00	100.59	11,000
2022-01-18	129.50	130.00	129.50	130.00	100.59	15,400
2022-01-17	131.00	131.00	129.00	130.00	100.59	52,800
2022-01-14	130.00	131.00	130.00	131.00	101.36	16,500
2022-01-13	131.00	132.00	130.50	130.50	100.97	26,400
2022-01-12	131.00	131.00	130.50	130.50	100.97	23,100
2022-01-11	130.50	131.00	130.50	131.00	101.36	6,600
2022-01-10	131.00	131.00	130.50	130.50	100.97	8,800
2022-01-07	131.00	131.00	130.50	131.00	101.36	9,900
2022-01-06	130.50	131.00	130.00	131.00	101.36	6,600
2022-01-05	130.50	130.50	130.00	130.50	100.97	22,000
2022-01-04	130.50	131.50	130.50	131.00	101.36	26,400
2022-01-03	130.50	131.00	130.50	130.50	100.97	9,900
2021-12-30	130.00	131.00	130.00	130.50	100.97	14,300
2021-12-29	130.50	131.00	130.00	130.50	100.97	19,800
2021-12-28	130.50	130.50	130.00	130.50	100.97	15,400
2021-12-27	130.50	131.00	130.50	130.50	100.97	12,100
2021-12-24	131.00	131.00	130.50	130.50	100.97	6,600
2021-12-23	132.50	132.50	130.00	131.00	101.36	14,300
2021-12-22	130.50	131.00	130.00	131.00	101.36	15,400
2021-12-21	130.00	130.50	129.50	130.50	100.97	22,000
2021-12-20	131.00	131.00	130.50	130.50	100.97	22,000
2021-12-17	131.50	132.00	130.50	130.50	100.97	13,200
2021-12-16	130.00	130.50	130.00	130.50	100.97	15,400
2021-12-15	130.00	130.50	130.00	130.50	100.97	11,000
2021-12-14	130.50	130.50	130.00	130.00	100.59	29,700
2021-12-13	130.50	131.00	130.50	130.50	100.97	37,400
2021-12-10	130.50	131.00	130.00	130.50	100.97	42,900
2021-12-09	131.00	131.00	131.00	131.00	101.36	11,000
2021-12-08	131.00	131.00	130.50	131.00	101.36	34,100
2021-12-07	131.00	131.00	130.50	131.00	101.36	16,500
2021-12-06	131.50	131.50	130.00	131.00	101.36	31,900
2021-12-03	131.50	133.00	131.50	131.50	101.75	27,500
2021-12-02	131.50	132.00	131.50	131.50	101.75	13,200
2021-12-01	133.00	133.00	132.50	132.50	102.52	27,500
2021-11-30	133.00	134.00	133.00	133.00	102.91	26,400
2021-11-29	132.00	133.00	130.00	133.00	102.91	26,400
2021-11-26	133.00	133.00	131.50	132.50	102.52	24,200
2021-11-25	133.00	133.00	132.50	133.00	102.91	27,500
2021-11-24	134.00	134.50	134.00	134.00	103.68	22,000
2021-11-23	134.50	134.50	134.00	134.00	103.68	15,400
2021-11-22	135.00	135.50	134.50	134.50	104.07	22,000
2021-11-19	135.00	135.00	133.50	135.00	104.45	34,100
2021-11-18	134.50	135.50	134.50	135.50	104.84	9,900
2021-11-17	134.50	134.50	134.00	134.50	104.07	23,100
2021-11-16	134.50	135.00	134.00	134.50	104.07	17,600
2021-11-15	134.50	134.50	134.00	134.00	103.68	16,500
2021-11-12	134.50	135.00	134.00	135.00	104.45	12,100

← NewerPage 20 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.