Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	85.600	85.700	85.600	85.600	72.500	9,900
2025-02-03	85.800	85.800	85.600	85.700	72.585	12,133
2025-01-22	85.700	85.900	85.700	85.800	72.670	7,700
2025-01-21	86.000	86.000	85.800	85.800	72.670	18,700
2025-01-20	86.400	86.400	85.900	86.000	72.839	13,200
2025-01-17	86.300	86.500	86.300	86.500	73.263	6,600
2025-01-16	86.000	86.500	85.900	86.500	73.263	8,800
2025-01-15	86.000	86.000	86.000	86.000	72.839	2,200
2025-01-14	85.600	85.600	84.000	85.500	72.416	27,500
2025-01-13	86.000	86.000	85.500	85.600	72.500	18,700
2025-01-10	86.500	86.500	86.200	86.200	73.008	17,600
2025-01-09	86.600	86.600	86.400	86.400	73.178	29,700
2025-01-08	87.100	87.100	86.500	86.600	73.347	26,400
2025-01-07	87.200	87.200	87.000	87.100	73.771	8,800
2025-01-06	87.400	87.400	86.900	87.200	73.855	6,600
2025-01-03	87.300	87.300	87.200	87.200	73.855	7,700
2025-01-02	87.400	87.400	87.400	87.400	74.025	4,400
2024-12-31	87.700	87.700	87.700	87.700	74.279	0
2024-12-30	87.400	87.700	86.500	87.700	74.279	28,600
2024-12-27	87.100	87.700	87.100	87.700	74.279	6,600
2024-12-26	87.100	87.500	86.600	87.500	74.109	30,800
2024-12-25	87.200	87.200	87.100	87.100	73.771	9,900
2024-12-24	87.100	87.500	87.100	87.400	74.025	26,400
2024-12-23	87.600	87.700	87.500	87.500	74.109	17,600
2024-12-20	87.700	87.700	87.600	87.700	74.279	9,900
2024-12-19	87.900	87.900	87.900	87.900	74.448	0
2024-12-18	88.000	88.000	87.900	87.900	74.448	1,100
2024-12-17	88.200	88.200	88.000	88.000	74.533	3,300
2024-12-16	88.200	88.200	87.500	87.800	74.364	17,600
2024-12-13	88.100	88.200	88.000	88.200	74.702	7,700
2024-12-12	88.300	88.300	88.100	88.100	74.618	5,500
2024-12-11	88.300	88.300	88.300	88.300	74.787	3,300
2024-12-10	88.700	88.700	88.100	88.100	74.618	4,400
2024-12-09	88.100	88.100	88.100	88.100	74.618	0
2024-12-06	88.000	88.100	88.000	88.100	74.618	5,500
2024-12-05	88.000	88.100	88.000	88.000	74.533	17,600
2024-12-04	88.000	88.000	88.000	88.000	74.533	8,800
2024-12-03	88.000	88.000	88.000	88.000	74.533	9,900
2024-12-02	88.900	88.900	87.400	88.000	74.533	30,800
2024-11-29	87.500	88.000	87.300	88.000	74.533	9,900
2024-11-28	88.000	88.000	88.000	88.000	74.533	2,200
2024-11-27	88.600	88.900	88.300	88.900	75.295	9,900
2024-11-26	89.000	89.900	88.800	88.800	75.211	15,400
2024-11-25	89.100	89.100	88.800	89.000	75.380	18,700
2024-11-22	88.800	88.900	88.700	88.900	75.295	13,200
2024-11-21	88.800	88.800	88.700	88.800	75.211	8,800
2024-11-20	88.900	88.900	88.800	88.800	75.211	6,194
2024-11-19	88.700	88.900	88.700	88.800	75.211	13,200
2024-11-18	88.900	88.900	88.500	88.700	75.126	22,000
2024-11-15	89.000	89.000	88.700	88.900	75.295	17,600
2024-11-14	89.000	89.000	88.000	88.900	75.295	13,200
2024-11-13	88.900	89.000	88.900	89.000	75.380	5,500
2024-11-12	88.900	89.000	88.800	88.800	75.211	14,300
2024-11-11	88.900	88.900	88.900	88.900	75.295	9,900
2024-11-08	88.700	88.900	88.700	88.900	75.295	12,100
2024-11-07	88.900	88.900	88.700	88.700	75.126	3,300
2024-11-06	88.400	89.000	88.400	88.900	75.295	11,000
2024-11-05	88.200	88.200	88.200	88.200	74.702	11,000
2024-11-04	88.000	88.200	88.000	88.200	74.702	19,800
2024-11-01	88.000	88.000	87.800	88.000	74.533	16,500

← NewerPage 8 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.