Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	80.600	80.600	80.400	80.500	76.728	34,000
2026-01-16	80.800	81.000	80.600	80.600	76.824	34,005
2026-01-15	80.700	80.900	80.700	80.700	76.919	19,138
2026-01-14	81.000	81.000	80.600	80.700	76.919	23,228
2026-01-13	81.000	81.500	80.300	80.500	76.728	28,340
2026-01-12	80.500	81.000	80.400	80.700	76.919	26,092
2026-01-09	80.500	81.000	80.500	80.500	76.728	28,991
2026-01-08	80.600	80.700	80.500	80.500	76.728	23,200
2026-01-07	80.500	80.900	80.500	80.900	77.110	22,700
2026-01-06	80.900	81.000	80.700	80.700	76.919	12,220
2026-01-05	81.300	81.300	80.900	80.900	77.110	61,000
2026-01-02	81.300	81.500	81.300	81.300	77.491	9,033
2025-12-31	82.400	82.500	81.200	81.300	77.491	11,155
2025-12-30	81.100	81.500	81.000	81.500	77.681	8,012
2025-12-29	81.200	84.900	81.100	81.400	77.586	51,084
2025-12-26	81.100	81.200	81.000	81.200	77.395	13,126
2025-12-24	80.900	81.000	80.900	81.000	77.205	29,000
2025-12-23	80.500	81.000	80.500	80.900	77.110	18,000
2025-12-22	80.900	80.900	80.200	80.800	77.014	22,232
2025-12-19	80.900	81.100	80.900	80.900	77.110	11,000
2025-12-18	82.300	82.400	80.800	80.900	77.110	23,000
2025-12-17	81.100	81.100	80.800	81.000	77.205	10,002
2025-12-16	81.400	81.400	80.800	81.000	77.205	27,500
2025-12-15	81.900	81.900	81.400	81.400	77.586	26,520
2025-12-12	82.000	82.000	81.600	81.900	78.063	15,295
2025-12-11	81.800	81.800	81.600	81.800	77.967	23,022
2025-12-10	82.400	82.500	81.700	82.000	78.158	58,283
2025-12-09	82.600	82.600	82.500	82.500	78.635	14,815
2025-12-08	82.900	82.900	82.900	82.900	79.016	0
2025-12-05	83.100	83.100	82.000	82.900	79.016	36,100
2025-12-04	83.000	83.700	83.000	83.000	79.111	8,426
2025-12-03	83.000	83.300	83.000	83.300	79.397	7,000
2025-12-02	84.000	84.000	82.700	82.800	78.921	25,520
2025-12-01	84.200	84.200	81.900	83.500	79.588	39,283
2025-11-28	83.000	84.300	82.300	84.100	80.160	14,200
2025-11-27	83.000	83.500	83.000	83.500	79.588	5,000
2025-11-26	83.100	83.100	83.000	83.000	79.111	14,074
2025-11-25	82.600	83.000	82.500	83.000	79.111	10,200
2025-11-24	82.600	83.500	82.500	82.500	78.635	36,000
2025-11-21	83.400	83.400	82.500	82.600	78.730	11,016
2025-11-20	83.000	83.400	82.500	83.400	79.492	21,050
2025-11-19	83.800	84.000	82.800	82.900	79.016	37,287
2025-11-18	84.000	84.300	83.800	83.800	79.874	21,501
2025-11-17	84.100	84.500	84.100	84.300	80.350	21,179
2025-11-14	85.100	85.100	85.000	85.000	81.017	23,155
2025-11-13	85.200	85.400	85.200	85.400	81.399	12,029
2025-11-12	86.000	86.000	85.200	85.400	81.399	5,100
2025-11-11	85.300	85.500	85.200	85.200	81.208	21,154
2025-11-10	85.200	85.800	85.200	85.800	81.780	18,000
2025-11-07	85.800	85.800	85.200	85.500	81.494	14,510
2025-11-06	85.600	86.700	85.600	86.100	82.066	8,121
2025-11-05	84.000	85.500	84.000	85.100	81.113	136,859
2025-11-04	86.900	87.100	86.500	86.500	82.447	11,000
2025-11-03	87.000	87.900	86.400	86.900	82.828	16,068
2025-10-31	87.000	87.000	85.800	86.300	82.257	30,100
2025-10-30	87.000	87.000	86.200	86.300	82.257	18,000
2025-10-29	87.000	87.000	86.500	86.700	82.638	38,610
2025-10-28	87.300	87.300	87.000	87.100	83.019	7,001
2025-10-27	88.000	88.000	87.100	87.500	83.400	15,210
2025-10-23	88.600	88.700	86.900	87.900	83.782	8,514

← NewerPage 4 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.