Chi Hua Fitness Co., Ltd. (TPEX:1593)
Taiwan · Delayed Price · Currency is TWD 29.10
-0.15 (-0.51%)
Feb 11, 2026, 1:30 PM CST
Chi Hua Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 29.25 | 29.25 | 29.05 | 29.10 | 29.10 | -0.51% | 5,295 |
| Feb 10, 2026 | 29.20 | 29.45 | 29.00 | 29.25 | 29.25 | 0.86% | 18,189 |
| Feb 9, 2026 | 29.20 | 29.20 | 28.95 | 29.00 | 29.00 | -0.68% | 12,445 |
| Feb 6, 2026 | 29.65 | 29.65 | 28.85 | 29.20 | 29.20 | 0.69% | 7,261 |
| Feb 5, 2026 | 29.15 | 29.15 | 28.95 | 29.00 | 29.00 | -0.51% | 21,476 |
| Feb 4, 2026 | 29.05 | 29.15 | 29.00 | 29.15 | 29.15 | -0.34% | 18,468 |
| Feb 3, 2026 | 29.30 | 29.45 | 29.25 | 29.25 | 29.25 | - | 27,935 |
| Feb 2, 2026 | 29.10 | 29.25 | 29.00 | 29.25 | 29.25 | -1.02% | 20,147 |
| Jan 30, 2026 | 29.80 | 29.80 | 29.50 | 29.55 | 29.55 | -1.83% | 112,389 |
| Jan 29, 2026 | 30.15 | 30.15 | 30.00 | 30.10 | 30.10 | -1.15% | 115,087 |
| Jan 28, 2026 | 31.10 | 31.10 | 30.20 | 30.45 | 30.45 | 1.50% | 18,418 |
| Jan 27, 2026 | 30.05 | 30.40 | 30.00 | 30.00 | 30.00 | -0.33% | 24,252 |
| Jan 26, 2026 | 30.00 | 30.45 | 30.00 | 30.10 | 30.10 | 0.33% | 14,017 |
| Jan 23, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | - | 17,335 |
| Jan 22, 2026 | 30.50 | 30.75 | 29.95 | 30.00 | 30.00 | -2.91% | 59,253 |
| Jan 21, 2026 | 30.30 | 30.90 | 29.90 | 30.90 | 30.90 | 1.98% | 26,848 |
| Jan 20, 2026 | 30.40 | 30.80 | 30.30 | 30.30 | 30.30 | -1.94% | 18,309 |
| Jan 19, 2026 | 31.75 | 31.75 | 30.30 | 30.90 | 30.90 | -1.90% | 87,284 |
| Jan 16, 2026 | 31.55 | 31.60 | 31.10 | 31.50 | 31.50 | -0.32% | 51,356 |
| Jan 15, 2026 | 31.40 | 31.65 | 31.20 | 31.60 | 31.60 | 3.27% | 110,498 |
| Jan 14, 2026 | 30.25 | 30.60 | 30.25 | 30.60 | 30.60 | 0.82% | 18,457 |
| Jan 13, 2026 | 30.80 | 30.80 | 30.25 | 30.35 | 30.35 | -0.49% | 39,593 |
| Jan 12, 2026 | 31.70 | 31.70 | 30.45 | 30.50 | 30.50 | 3.74% | 79,349 |
| Jan 9, 2026 | 29.55 | 29.60 | 29.35 | 29.40 | 29.40 | -0.51% | 22,585 |
| Jan 8, 2026 | 29.80 | 29.80 | 29.50 | 29.55 | 29.55 | -0.84% | 16,155 |
| Jan 7, 2026 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 3.65% | 25,520 |
| Jan 6, 2026 | 28.70 | 28.85 | 28.70 | 28.75 | 28.75 | 0.17% | 20,178 |
| Jan 5, 2026 | 28.95 | 28.95 | 28.60 | 28.70 | 28.70 | -1.03% | 40,592 |
| Jan 2, 2026 | 29.00 | 29.15 | 28.85 | 29.00 | 29.00 | -0.17% | 69,875 |
| Dec 31, 2025 | 29.15 | 29.15 | 29.00 | 29.05 | 29.05 | 0.87% | 16,818 |
| Dec 30, 2025 | 28.95 | 28.95 | 28.70 | 28.80 | 28.80 | -0.52% | 14,377 |
| Dec 29, 2025 | 28.80 | 29.80 | 28.70 | 28.95 | 28.95 | -0.34% | 35,391 |
| Dec 26, 2025 | 29.15 | 29.20 | 29.00 | 29.05 | 29.05 | -0.17% | 16,648 |
| Dec 24, 2025 | 29.40 | 29.40 | 28.90 | 29.10 | 29.10 | -0.51% | 32,230 |
| Dec 23, 2025 | 30.60 | 30.60 | 29.20 | 29.25 | 29.25 | - | 20,193 |
| Dec 22, 2025 | 29.20 | 29.30 | 29.15 | 29.25 | 29.25 | 0.34% | 34,086 |
| Dec 19, 2025 | 29.50 | 29.60 | 29.00 | 29.15 | 29.15 | -1.52% | 39,130 |
| Dec 18, 2025 | 29.40 | 29.80 | 29.40 | 29.60 | 29.60 | - | 17,050 |
| Dec 17, 2025 | 29.80 | 29.80 | 28.70 | 29.60 | 29.60 | 0.34% | 33,874 |
| Dec 16, 2025 | 29.20 | 29.70 | 29.20 | 29.50 | 29.50 | -1.01% | 3,055 |
| Dec 15, 2025 | 30.05 | 30.50 | 29.80 | 29.80 | 29.80 | -1.00% | 32,560 |
| Dec 12, 2025 | 30.55 | 30.95 | 29.55 | 30.10 | 30.10 | -1.31% | 80,764 |
| Dec 11, 2025 | 31.50 | 32.00 | 30.35 | 30.50 | 30.50 | 0.66% | 421,294 |
| Dec 10, 2025 | 29.10 | 30.30 | 28.55 | 30.30 | 30.30 | 9.98% | 203,868 |
| Dec 9, 2025 | 27.50 | 27.55 | 27.45 | 27.55 | 27.55 | 0.18% | 14,268 |
| Dec 8, 2025 | 27.70 | 27.75 | 27.15 | 27.50 | 27.50 | -0.72% | 9,151 |
| Dec 5, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 1,190 |
| Dec 4, 2025 | 27.60 | 27.70 | 27.60 | 27.70 | 27.70 | 0.36% | 4,000 |
| Dec 3, 2025 | 28.15 | 28.15 | 27.55 | 27.60 | 27.60 | 0.18% | 9,000 |
| Dec 2, 2025 | 27.70 | 27.75 | 27.50 | 27.55 | 27.55 | -0.90% | 27,178 |