Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	88.600	88.700	86.900	87.900	83.782	8,514
2025-10-22	86.800	88.300	86.700	87.500	83.400	20,078
2025-10-21	86.200	86.800	86.200	86.800	82.733	14,101
2025-10-20	86.800	86.800	85.000	86.200	82.161	39,298
2025-10-17	87.300	87.300	86.700	86.800	82.733	30,100
2025-10-16	87.200	87.300	87.000	87.300	83.210	60,400
2025-10-15	87.300	87.500	87.200	87.500	83.400	20,250
2025-10-14	87.700	87.800	87.400	87.700	83.591	47,445
2025-10-13	87.900	88.200	87.700	87.800	83.686	34,100
2025-10-09	88.300	88.300	88.200	88.200	84.068	18,200
2025-10-08	88.900	88.900	88.200	88.300	84.163	10,110
2025-10-07	88.500	88.500	88.100	88.200	84.068	20,267
2025-10-03	88.800	89.400	88.500	88.500	84.353	13,022
2025-10-02	88.700	88.800	88.500	88.800	84.639	23,100
2025-10-01	88.600	88.600	88.600	88.600	84.449	10,147
2025-09-30	89.000	89.000	88.500	88.500	84.353	23,154
2025-09-29	88.500	88.500	88.500	88.500	84.353	0
2025-09-26	89.900	89.900	88.500	88.500	84.353	17,153
2025-09-25	89.000	89.900	89.000	89.500	85.307	17,500
2025-09-24	89.400	89.400	88.700	88.900	84.735	13,281
2025-09-23	88.900	90.000	88.500	88.900	84.735	43,200
2025-09-22	88.900	89.000	88.600	88.700	84.544	10,075
2025-09-19	89.000	89.100	88.800	88.900	84.735	19,000
2025-09-18	89.000	89.300	89.000	89.100	84.925	6,015
2025-09-17	88.900	89.000	88.800	89.000	84.830	18,055
2025-09-16	89.000	89.300	88.800	88.800	84.639	27,000
2025-09-15	89.000	89.000	88.900	88.900	84.735	14,000
2025-09-12	88.900	89.000	88.800	89.000	84.830	39,714
2025-09-11	89.300	89.600	88.900	88.900	84.735	85,610
2025-09-10	89.400	89.400	89.000	89.300	85.116	29,600
2025-09-09	90.000	90.000	89.100	89.400	85.211	32,656
2025-09-08	89.700	90.000	89.200	89.700	85.497	20,412
2025-09-05	89.900	89.900	89.000	89.500	85.307	39,510
2025-09-04	90.000	90.000	88.800	89.400	85.211	40,112
2025-09-03	90.000	90.000	89.200	89.600	85.402	41,674
2025-09-02	89.600	90.000	89.600	89.800	85.593	18,100
2025-09-01	91.800	91.800	89.500	89.600	85.402	25,042
2025-08-29	89.000	89.500	89.000	89.500	85.307	13,742
2025-08-28	88.600	89.000	88.600	89.000	84.830	27,200
2025-08-27	89.000	89.200	89.000	89.200	85.021	8,015
2025-08-26	89.000	89.500	89.000	89.000	84.830	6,014
2025-08-25	89.800	89.800	88.500	88.900	84.735	38,059
2025-08-22	89.800	90.000	89.700	89.700	85.497	13,450
2025-08-21	89.600	89.800	89.600	89.800	85.593	21,074
2025-08-20	89.200	89.800	89.200	89.500	85.307	35,518
2025-08-19	89.300	89.600	89.300	89.300	85.116	24,000
2025-08-18	89.100	89.600	89.100	89.300	85.116	11,569
2025-08-15	89.800	89.900	89.500	89.500	85.307	24,017
2025-08-14	89.900	89.900	89.000	89.400	85.211	37,382
2025-08-13	89.500	89.800	89.000	89.800	85.593	37,055
2025-08-12	89.900	90.000	89.600	89.800	85.593	17,081
2025-08-11	89.800	90.000	87.500	90.000	85.783	89,012
2025-08-08	90.400	90.400	89.800	90.000	85.783	25,000
2025-08-07	90.500	90.500	90.000	90.100	85.878	14,395
2025-08-06	90.300	90.400	90.000	90.200	85.974	24,140
2025-08-05	90.200	90.300	90.200	90.300	86.069	21,022
2025-08-04	89.700	89.900	89.000	89.900	85.688	26,060
2025-08-01	89.600	89.600	89.600	89.600	85.402	0
2025-07-31	89.700	89.900	89.600	89.600	85.402	63,000
2025-07-30	87.000	89.700	86.900	89.300	85.116	165,221

← NewerPage 5 of 21 · 1,220 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.