Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	92.500	95.800	92.400	93.500	79.191	156,399
2025-05-02	91.900	91.900	91.300	91.500	77.497	11,059
2025-04-30	91.000	92.000	91.000	91.500	77.497	10,560
2025-04-29	91.000	92.000	91.000	92.000	77.921	3,470
2025-04-28	91.200	91.400	91.100	91.100	77.159	3,312
2025-04-25	91.700	91.700	91.300	91.300	77.328	5,513
2025-04-24	92.400	92.400	91.300	91.600	77.582	18,760
2025-04-23	90.800	91.000	90.800	91.000	77.074	4,402
2025-04-22	90.000	90.600	90.000	90.600	76.735	3,300
2025-04-21	92.200	92.200	90.500	90.600	76.735	20,912
2025-04-18	91.800	92.200	91.500	92.200	78.090	35,200
2025-04-17	89.900	91.400	89.900	91.400	77.413	22,078
2025-04-16	89.600	90.000	89.600	89.900	76.142	5,500
2025-04-15	89.500	89.700	89.500	89.600	75.888	17,270
2025-04-14	89.400	89.600	89.400	89.500	75.803	31,570
2025-04-11	90.000	90.000	88.600	89.200	75.549	33,000
2025-04-10	91.500	92.000	90.700	90.800	76.904	52,187
2025-04-09	90.000	90.500	88.000	88.400	74.872	51,419
2025-04-08	88.000	89.500	88.000	89.500	75.803	44,261
2025-04-07	82.300	90.000	82.300	88.500	74.956	128,932
2025-04-02	91.400	91.400	90.400	90.400	76.566	11,099
2025-04-01	90.800	91.100	90.700	90.800	76.904	19,866
2025-03-31	91.700	91.700	90.800	90.800	76.904	19,811
2025-03-28	93.000	93.000	91.700	91.700	77.667	20,043
2025-03-27	92.300	92.800	92.200	92.800	78.598	7,700
2025-03-26	93.000	93.100	93.000	93.000	78.768	17,722
2025-03-25	92.000	93.300	92.000	93.000	78.768	6,761
2025-03-24	92.800	92.800	90.800	92.000	77.921	47,316
2025-03-21	92.600	92.900	92.000	92.800	78.598	15,601
2025-03-20	92.500	92.700	92.500	92.600	78.429	9,507
2025-03-19	93.700	93.700	92.600	92.600	78.429	20,091
2025-03-18	93.300	93.900	93.000	93.700	79.361	40,962
2025-03-17	92.500	92.900	92.500	92.800	78.598	25,547
2025-03-14	92.500	92.500	92.100	92.300	78.175	10,246
2025-03-13	93.000	93.000	92.500	92.500	78.344	32,090
2025-03-12	93.200	93.800	92.600	93.200	78.937	83,820
2025-03-11	92.600	94.300	91.300	93.200	78.937	222,770
2025-03-10	88.300	89.000	88.300	89.000	75.380	21,407
2025-03-07	88.300	88.600	88.300	88.300	74.787	8,910
2025-03-06	88.000	88.400	88.000	88.300	74.787	12,100
2025-03-05	87.600	87.900	87.600	87.900	74.448	5,514
2025-03-04	88.200	88.200	87.500	87.800	74.364	18,434
2025-03-03	88.500	88.600	88.500	88.500	74.956	15,433
2025-02-27	89.000	89.600	88.600	88.900	75.295	13,404
2025-02-26	89.000	89.400	89.000	89.400	75.719	19,800
2025-02-25	89.900	90.000	89.500	89.800	76.058	15,400
2025-02-24	89.200	90.000	89.200	89.900	76.142	30,822
2025-02-21	87.200	89.200	87.200	89.200	75.549	39,779
2025-02-20	86.500	87.400	86.100	87.200	73.855	21,329
2025-02-19	86.500	86.500	86.500	86.500	73.263	11,299
2025-02-18	85.700	86.600	85.700	86.500	73.263	22,540
2025-02-17	85.800	85.800	85.700	85.700	72.585	6,666
2025-02-14	86.000	86.100	85.800	85.800	72.670	29,937
2025-02-13	86.600	86.600	86.000	86.200	73.008	17,749
2025-02-12	86.900	86.900	86.600	86.600	73.347	5,205
2025-02-11	86.000	86.000	85.900	86.000	72.839	19,956
2025-02-10	86.000	86.000	85.600	86.000	72.839	11,399
2025-02-07	85.600	86.600	85.600	86.000	72.839	14,316
2025-02-06	85.600	85.700	85.600	85.700	72.585	10,090
2025-02-05	85.600	86.000	85.600	86.000	72.839	8,800

← NewerPage 7 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.