Chi Hua Fitness Co., Ltd. (TPEX:1593)
Taiwan · Delayed Price · Currency is TWD 31.35
-0.05 (-0.16%)
Oct 22, 2026, 1:21 PM CST
Chi Hua Fitness Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 31.25 | 31.35 | 31.25 | 31.35 | 31.35 | -0.16% | 3,021 |
| Oct 21, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 0.64% | 6,033 |
| Oct 20, 2026 | 31.30 | 31.30 | 31.10 | 31.20 | 31.20 | -0.32% | 13,000 |
| Oct 16, 2026 | 31.35 | 31.35 | 31.00 | 31.30 | 31.30 | -0.16% | 14,469 |
| Oct 15, 2026 | 30.70 | 31.50 | 30.70 | 31.35 | 31.35 | 0.48% | 34,876 |
| Oct 14, 2026 | 31.35 | 31.50 | 30.10 | 31.20 | 31.20 | -0.64% | 34,820 |
| Oct 13, 2026 | 31.30 | 31.50 | 31.30 | 31.40 | 31.40 | - | 5,472 |
| Oct 12, 2026 | 31.30 | 31.40 | 31.25 | 31.40 | 31.40 | -0.48% | 13,840 |
| Oct 8, 2026 | 31.60 | 31.60 | 31.55 | 31.55 | 31.55 | - | 5,659 |
| Oct 7, 2026 | 31.50 | 31.85 | 31.50 | 31.55 | 31.55 | -0.32% | 9,923 |
| Oct 6, 2026 | 31.30 | 31.65 | 31.20 | 31.65 | 31.65 | 0.80% | 13,182 |
| Oct 5, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | -0.95% | 15,700 |
| Oct 2, 2026 | 31.70 | 31.80 | 31.65 | 31.70 | 31.70 | - | 16,558 |
| Oct 1, 2026 | 31.80 | 32.00 | 31.70 | 31.70 | 31.70 | - | 23,367 |
| Sep 30, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.16% | 9,854 |
| Sep 29, 2026 | 31.90 | 31.90 | 31.65 | 31.65 | 31.65 | -0.47% | 10,923 |
| Sep 24, 2026 | 31.90 | 31.90 | 31.80 | 31.80 | 31.80 | -0.47% | 25,490 |
| Sep 23, 2026 | 32.00 | 32.00 | 31.95 | 31.95 | 31.95 | 0.16% | 9,110 |
| Sep 22, 2026 | 31.95 | 32.05 | 31.60 | 31.90 | 31.90 | -0.16% | 23,587 |
| Sep 21, 2026 | 31.90 | 32.00 | 31.75 | 31.95 | 31.95 | 0.16% | 32,880 |
| Sep 18, 2026 | 31.70 | 32.10 | 31.70 | 31.90 | 31.90 | 1.11% | 28,782 |
| Sep 17, 2026 | 31.85 | 32.35 | 31.20 | 31.55 | 31.55 | 1.28% | 26,255 |
| Sep 16, 2026 | 31.40 | 31.50 | 31.15 | 31.15 | 31.15 | -0.80% | 5,532 |
| Sep 15, 2026 | 31.40 | 31.40 | 31.35 | 31.40 | 31.40 | -0.16% | 6,071 |
| Sep 14, 2026 | 31.80 | 31.80 | 31.40 | 31.45 | 31.45 | -0.32% | 11,000 |
| Sep 11, 2026 | 31.85 | 31.85 | 31.55 | 31.55 | 31.55 | 0.32% | 2,217 |
| Sep 10, 2026 | 31.50 | 31.50 | 31.15 | 31.45 | 31.45 | -0.16% | 9,162 |
| Sep 9, 2026 | 31.40 | 31.60 | 31.30 | 31.50 | 31.50 | -0.32% | 9,864 |
| Sep 8, 2026 | 31.55 | 31.65 | 31.50 | 31.60 | 31.60 | -0.47% | 14,001 |
| Sep 7, 2026 | 31.85 | 31.85 | 31.75 | 31.75 | 31.75 | - | 15,199 |
| Sep 4, 2026 | 31.75 | 31.80 | 31.40 | 31.75 | 31.75 | 0.47% | 12,253 |
| Sep 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 20,170 |
| Sep 2, 2026 | 31.45 | 31.60 | 31.45 | 31.60 | 31.60 | -0.16% | 7,226 |
| Sep 1, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.16% | 3,059 |
| Aug 31, 2026 | 31.65 | 31.65 | 31.60 | 31.60 | 31.60 | -0.16% | 7,497 |
| Aug 28, 2026 | 32.10 | 32.10 | 31.05 | 31.65 | 31.65 | -1.09% | 34,023 |
| Aug 27, 2026 | 31.95 | 32.00 | 31.90 | 32.00 | 32.00 | - | 21,400 |
| Aug 26, 2026 | 32.00 | 32.00 | 31.90 | 32.00 | 32.00 | - | 20,317 |
| Aug 25, 2026 | 32.00 | 32.00 | 31.85 | 32.00 | 32.00 | 0.47% | 22,026 |
| Aug 24, 2026 | 31.90 | 31.90 | 31.85 | 31.85 | 31.85 | -0.16% | 6,557 |
| Aug 21, 2026 | 32.40 | 32.40 | 31.80 | 31.90 | 31.90 | 0.16% | 20,052 |
| Aug 20, 2026 | 31.85 | 31.85 | 31.80 | 31.85 | 31.85 | 0.16% | 39,743 |
| Aug 19, 2026 | 31.50 | 31.80 | 31.50 | 31.80 | 31.80 | 0.32% | 4,461 |
| Aug 18, 2026 | 32.25 | 32.25 | 31.60 | 31.70 | 31.70 | -0.31% | 24,429 |
| Aug 17, 2026 | 32.15 | 32.40 | 31.65 | 31.80 | 31.80 | 0.95% | 39,340 |
| Aug 14, 2026 | 31.90 | 31.90 | 31.50 | 31.50 | 31.50 | -0.63% | 17,755 |
| Aug 13, 2026 | 31.80 | 32.40 | 31.60 | 31.70 | 31.70 | 0.32% | 70,040 |
| Aug 12, 2026 | 31.60 | 31.60 | 31.45 | 31.60 | 31.60 | - | 29,104 |
| Aug 11, 2026 | 31.35 | 31.60 | 31.35 | 31.60 | 31.60 | 0.80% | 28,047 |
| Aug 10, 2026 | 31.85 | 32.00 | 31.35 | 31.35 | 31.35 | -1.10% | 43,617 |