Chung Hwa Food Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	90.000	90.000	88.100	88.100	74.618	13,200
2024-10-29	88.700	88.700	88.100	88.500	74.956	11,000
2024-10-28	88.800	88.900	88.700	88.900	75.295	5,500
2024-10-25	88.200	88.900	88.200	88.900	75.295	15,400
2024-10-24	88.800	89.000	88.700	89.000	75.380	8,800
2024-10-23	89.600	89.600	88.700	88.800	75.211	20,900
2024-10-22	88.900	90.000	88.500	90.000	76.227	16,500
2024-10-21	89.100	90.000	88.600	89.000	75.380	36,300
2024-10-18	89.500	89.500	89.000	89.100	75.465	25,300
2024-10-17	89.000	89.600	88.800	89.600	75.888	30,800
2024-10-16	89.000	89.000	88.800	89.000	75.380	19,800
2024-10-15	89.000	89.500	89.000	89.000	75.380	22,000
2024-10-14	89.100	89.100	89.000	89.100	75.465	9,900
2024-10-11	89.600	89.600	89.000	89.100	75.465	37,400
2024-10-09	89.600	89.600	89.600	89.600	75.888	13,200
2024-10-08	89.900	89.900	89.500	89.500	75.803	29,700
2024-10-07	90.200	90.200	90.000	90.200	76.396	13,200
2024-10-04	90.000	90.100	90.000	90.000	76.227	19,800
2024-10-01	90.300	90.300	90.200	90.300	76.481	5,500
2024-09-30	90.000	90.800	90.000	90.100	76.312	6,600
2024-09-27	90.000	90.000	89.900	90.000	76.227	14,300
2024-09-26	89.900	90.000	89.900	90.000	76.227	7,700
2024-09-25	90.100	90.100	89.900	89.900	76.142	34,100
2024-09-24	90.200	90.200	90.000	90.200	76.396	11,000
2024-09-23	90.400	90.400	90.000	90.200	76.396	7,700
2024-09-20	90.400	90.400	90.400	90.400	76.566	0
2024-09-19	90.500	90.500	90.100	90.400	76.566	9,900
2024-09-18	90.600	90.600	90.000	90.500	76.650	27,500
2024-09-16	91.000	91.000	91.000	91.000	77.074	4,400
2024-09-13	90.100	91.000	90.000	91.000	77.074	14,300
2024-09-12	90.100	90.200	90.100	90.100	76.312	27,500
2024-09-11	90.700	90.700	90.600	90.700	76.820	4,400
2024-09-10	90.800	90.900	90.300	90.900	76.989	8,800
2024-09-09	90.300	91.000	90.100	90.800	76.904	14,300
2024-09-06	90.500	90.900	90.300	90.700	76.820	15,400
2024-09-05	90.600	90.800	90.500	90.500	76.650	23,100
2024-09-04	90.500	91.000	90.500	90.500	76.650	12,100
2024-09-03	91.600	91.600	91.600	91.600	77.582	2,200
2024-09-02	92.100	92.100	91.800	91.900	77.836	7,700
2024-08-30	91.600	92.200	91.600	92.100	78.006	12,100
2024-08-29	91.100	91.300	91.000	91.300	77.328	26,400
2024-08-28	90.700	91.300	90.700	90.900	76.989	17,600
2024-08-27	90.500	90.700	90.500	90.700	76.820	9,900
2024-08-26	90.300	91.000	90.300	90.600	76.735	4,400
2024-08-23	90.500	90.500	90.200	90.200	76.396	5,500
2024-08-22	90.100	91.500	90.100	91.100	77.159	9,900
2024-08-21	90.400	90.500	90.000	90.000	76.227	37,400
2024-08-20	90.500	90.500	90.200	90.400	76.566	18,700
2024-08-19	90.800	90.800	90.500	90.500	76.650	31,900
2024-08-16	91.200	91.200	90.800	90.800	76.904	12,100
2024-08-15	90.600	90.600	90.500	90.500	76.650	15,400
2024-08-14	90.600	90.700	90.500	90.600	76.735	8,800
2024-08-13	90.700	90.700	90.300	90.300	76.481	9,900
2024-08-12	90.800	91.000	90.600	90.600	76.735	56,100
2024-08-09	89.800	90.900	89.800	90.800	76.904	38,500
2024-08-08	89.600	89.800	89.500	89.800	76.058	26,400
2024-08-07	89.000	89.500	89.000	89.500	75.803	9,900
2024-08-06	87.500	88.900	87.500	88.900	75.295	59,400
2024-08-05	90.200	90.200	87.000	87.400	74.025	137,500
2024-08-02	90.500	90.700	90.300	90.400	76.566	25,300

← NewerPage 9 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.