Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	75.100	75.800	74.200	74.500	71.009	64,422
2026-04-24	76.100	76.100	75.000	75.000	71.486	69,417
2026-04-23	76.700	76.700	76.000	76.200	72.630	28,410
2026-04-22	76.900	77.000	76.700	76.700	73.106	31,121
2026-04-21	77.300	77.300	76.600	77.000	73.392	21,058
2026-04-20	77.400	77.800	76.200	77.800	74.155	36,134
2026-04-17	77.200	77.400	77.200	77.400	73.774	12,050
2026-04-16	77.000	77.100	76.800	77.100	73.488	7,310
2026-04-15	76.500	77.000	76.100	77.000	73.392	15,125
2026-04-14	76.500	76.700	76.500	76.600	73.011	16,038
2026-04-13	76.500	76.800	76.500	76.500	72.916	20,376
2026-04-10	77.500	77.500	76.600	76.700	73.106	40,457
2026-04-09	77.700	77.700	77.500	77.500	73.869	17,100
2026-04-08	77.700	78.000	77.200	77.700	74.059	14,100
2026-04-07	77.800	77.900	77.800	77.800	74.155	16,000
2026-04-02	78.800	79.000	77.800	77.800	74.155	29,164
2026-04-01	78.900	78.900	78.500	78.800	75.108	13,258
2026-03-31	78.800	78.900	78.800	78.900	75.203	9,000
2026-03-30	78.500	80.300	78.300	79.900	76.156	54,055
2026-03-27	78.400	79.000	78.400	79.000	75.299	23,445
2026-03-26	77.000	78.400	76.900	78.400	74.727	41,310
2026-03-25	76.700	76.900	76.700	76.900	73.297	10,500
2026-03-24	76.800	76.900	76.500	76.500	72.916	12,047
2026-03-23	77.000	77.700	76.800	76.800	73.202	30,200
2026-03-20	77.500	77.900	77.500	77.800	74.155	15,131
2026-03-19	76.500	77.200	76.500	77.200	73.583	19,025
2026-03-18	76.600	76.600	76.400	76.500	72.916	18,030
2026-03-17	76.500	76.700	76.300	76.700	73.106	21,674
2026-03-16	75.300	76.000	75.300	75.900	72.344	37,294
2026-03-13	75.000	75.400	74.800	75.300	71.772	16,015
2026-03-12	75.700	75.700	74.800	75.100	71.581	50,210
2026-03-11	75.500	75.700	75.500	75.700	72.153	31,100
2026-03-10	75.500	76.000	75.300	75.600	72.058	23,684
2026-03-09	76.500	76.500	75.000	75.500	71.963	46,100
2026-03-06	77.500	77.500	76.800	76.800	73.202	14,800
2026-03-05	76.600	77.000	76.600	76.900	73.297	32,797
2026-03-04	77.000	77.100	76.800	77.000	73.392	45,251
2026-03-03	77.300	77.300	77.100	77.200	73.583	39,239
2026-03-02	77.300	77.500	77.200	77.300	73.678	26,746
2026-02-26	77.500	77.600	77.300	77.500	73.869	76,557
2026-02-25	78.000	78.000	77.600	77.600	73.964	53,437
2026-02-24	78.300	78.300	78.000	78.000	74.345	49,210
2026-02-23	78.100	78.500	77.600	78.300	74.631	45,963
2026-02-11	77.900	77.900	77.700	77.900	74.250	26,664
2026-02-10	78.000	78.000	77.600	77.900	74.250	46,247
2026-02-09	79.000	79.000	78.100	78.300	74.631	24,798
2026-02-06	78.200	78.200	78.200	78.200	74.536	3,000
2026-02-05	78.600	78.600	78.200	78.200	74.536	9,500
2026-02-04	77.800	80.000	77.600	78.300	74.631	27,000
2026-02-03	77.700	77.900	77.700	77.900	74.250	21,069
2026-02-02	78.200	78.200	77.500	77.900	74.250	49,399
2026-01-30	79.000	79.000	78.600	78.600	74.917	58,038
2026-01-29	79.200	79.200	78.700	79.000	75.299	48,700
2026-01-28	79.600	79.600	79.000	79.200	75.489	72,640
2026-01-27	79.600	79.600	79.500	79.600	75.870	31,135
2026-01-26	79.900	79.900	79.600	79.600	75.870	46,145
2026-01-23	79.900	80.000	79.800	79.900	76.156	29,000
2026-01-22	80.100	80.200	79.900	80.100	76.347	54,130
2026-01-21	80.300	80.300	80.000	80.200	76.442	21,031
2026-01-20	80.500	80.600	80.200	80.400	76.633	35,100

← NewerPage 3 of 5 · 243 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.