Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	97.800	98.200	97.400	97.600	82.664	171,946
2025-07-28	98.000	98.200	97.300	97.800	82.833	69,690
2025-07-25	97.200	98.200	97.200	97.900	82.918	32,477
2025-07-24	97.200	97.200	97.000	97.200	82.325	16,533
2025-07-23	96.400	97.300	96.300	97.100	82.240	15,496
2025-07-22	97.900	97.900	97.100	97.100	82.240	22,550
2025-07-21	97.200	98.600	97.200	97.900	82.918	50,624
2025-07-18	96.600	97.300	96.500	96.800	81.986	31,146
2025-07-17	96.400	97.300	96.000	97.300	82.410	15,544
2025-07-16	96.900	97.000	96.300	96.900	82.071	46,233
2025-07-15	98.000	98.000	97.000	97.400	82.494	39,605
2025-07-14	98.000	98.000	97.300	97.900	82.918	56,485
2025-07-11	96.100	97.300	96.100	97.300	82.410	38,226
2025-07-10	96.000	96.900	96.000	96.000	81.309	23,111
2025-07-09	96.000	96.300	96.000	96.000	81.309	12,430
2025-07-08	95.600	95.700	95.600	95.700	81.055	6,600
2025-07-07	95.600	97.300	95.300	96.000	81.309	14,322
2025-07-04	96.000	96.500	96.000	96.000	81.309	17,636
2025-07-03	95.900	96.400	95.500	96.000	81.309	19,807
2025-07-02	95.500	95.900	95.500	95.900	81.224	5,590
2025-07-01	95.900	96.000	95.600	96.000	81.309	5,570
2025-06-30	97.700	97.700	95.100	95.700	81.055	24,211
2025-06-27	95.900	96.000	95.000	96.000	81.309	33,402
2025-06-26	94.900	95.400	94.700	94.900	80.377	29,716
2025-06-25	95.500	95.500	95.100	95.100	80.546	20,042
2025-06-24	95.400	95.600	95.400	95.500	80.885	6,606
2025-06-23	95.900	95.900	95.400	95.400	80.800	5,511
2025-06-20	95.900	95.900	94.900	95.000	80.462	16,736
2025-06-19	96.000	96.000	95.600	95.600	80.970	15,543
2025-06-18	96.100	96.100	95.800	96.000	81.309	27,724
2025-06-17	96.600	96.600	96.100	96.100	81.393	21,114
2025-06-16	96.000	97.700	96.000	96.600	81.817	82,826
2025-06-13	96.000	96.000	95.500	96.000	81.309	37,774
2025-06-12	93.800	96.100	93.800	95.400	80.800	134,388
2025-06-11	92.400	94.000	92.400	93.800	79.445	22,031
2025-06-10	93.900	94.600	93.900	94.500	80.038	43,190
2025-06-09	93.200	93.900	93.200	93.900	79.530	20,900
2025-06-06	92.900	93.200	92.900	93.200	78.937	5,500
2025-06-05	93.000	93.000	92.900	92.900	78.683	6,834
2025-06-04	93.000	93.000	92.900	92.900	78.683	16,666
2025-06-03	93.000	93.200	92.900	92.900	78.683	15,400
2025-06-02	93.100	93.100	93.000	93.000	78.768	23,906
2025-05-29	93.000	94.200	92.900	93.000	78.768	20,900
2025-05-28	93.100	95.900	93.100	93.200	78.937	23,237
2025-05-27	92.900	93.000	92.600	93.000	78.768	11,000
2025-05-26	92.800	92.900	92.800	92.900	78.683	20,938
2025-05-23	92.500	92.800	92.500	92.800	78.598	6,091
2025-05-22	92.000	93.000	92.000	92.800	78.598	38,524
2025-05-21	91.900	92.400	91.900	92.400	78.260	7,847
2025-05-20	92.800	92.800	90.500	91.500	77.497	62,942
2025-05-19	91.700	92.700	91.700	92.700	78.514	22,220
2025-05-16	92.300	92.800	92.200	92.200	78.090	24,200
2025-05-15	92.500	92.500	92.000	92.100	78.006	17,629
2025-05-14	90.300	93.100	90.300	93.100	78.852	20,912
2025-05-13	93.000	93.100	92.600	92.600	78.429	16,572
2025-05-12	94.500	94.600	92.800	93.000	78.768	23,479
2025-05-09	92.800	93.300	92.800	93.300	79.022	12,135
2025-05-08	93.100	93.100	92.800	92.800	78.598	15,527
2025-05-07	93.900	94.000	92.600	93.200	78.937	18,740
2025-05-06	94.000	94.200	93.900	93.900	79.530	31,937

← NewerPage 6 of 21 · 1,216 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.