Chi Hua Fitness Co., Ltd. (TPEX:1593)
Taiwan · Delayed Price · Currency is TWD 31.80
+0.10 (0.32%)
Aug 19, 2026, 1:30 PM CST
Chi Hua Fitness Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 31.50 | 31.60 | 31.50 | 31.60 | - | -0.32% | 2,861 |
| 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 |
| Aug 7, 2026 | 33.70 | 33.70 | 31.40 | 31.70 | 31.70 | 2.09% | 82,278 |
| Aug 6, 2026 | 30.20 | 31.15 | 30.10 | 31.05 | 31.05 | 2.99% | 52,938 |
| Aug 5, 2026 | 30.30 | 30.30 | 30.00 | 30.15 | 30.15 | 0.17% | 21,618 |
| Aug 4, 2026 | 29.90 | 30.10 | 29.80 | 30.10 | 30.10 | - | 16,531 |
| Aug 3, 2026 | 30.15 | 30.15 | 29.85 | 30.10 | 30.10 | 0.84% | 4,204 |
| Jul 31, 2026 | 30.15 | 30.15 | 29.55 | 29.85 | 29.85 | 1.19% | 13,115 |
| Jul 30, 2026 | 29.30 | 29.50 | 29.05 | 29.50 | 29.50 | -0.84% | 34,737 |
| Jul 29, 2026 | 29.80 | 29.90 | 29.40 | 29.75 | 29.75 | -0.17% | 47,218 |
| Jul 28, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -1.32% | 58,146 |
| Jul 27, 2026 | 30.20 | 30.20 | 30.05 | 30.20 | 30.20 | - | 36,656 |
| Jul 24, 2026 | 30.35 | 30.35 | 30.20 | 30.20 | 30.20 | -0.33% | 13,163 |
| Jul 23, 2026 | 30.30 | 30.30 | 30.25 | 30.30 | 30.30 | - | 28,339 |
| Jul 22, 2026 | 30.80 | 30.80 | 30.30 | 30.30 | 30.30 | - | 24,050 |
| Jul 21, 2026 | 30.45 | 30.45 | 30.15 | 30.30 | 30.30 | 1.00% | 10,025 |
| Jul 20, 2026 | 30.00 | 30.00 | 29.90 | 30.00 | 30.00 | 0.33% | 13,105 |
| Jul 17, 2026 | 30.40 | 30.45 | 29.85 | 29.90 | 29.90 | -1.64% | 122,393 |
| Jul 16, 2026 | 30.40 | 30.40 | 30.30 | 30.40 | 30.40 | - | 15,445 |
| Jul 15, 2026 | 30.30 | 30.40 | 30.05 | 30.40 | 30.40 | 0.83% | 103,307 |
| Jul 14, 2026 | 30.40 | 30.40 | 30.05 | 30.15 | 30.15 | -0.82% | 46,168 |
| Jul 13, 2026 | 30.20 | 30.75 | 30.20 | 30.40 | 30.40 | 0.66% | 17,050 |
| Jul 9, 2026 | 30.20 | 30.20 | 30.00 | 30.20 | 30.20 | 0.33% | 40,309 |
| Jul 8, 2026 | 30.20 | 30.20 | 30.00 | 30.10 | 30.10 | -0.33% | 57,257 |
| Jul 7, 2026 | 30.30 | 30.80 | 30.05 | 30.20 | 30.20 | -0.82% | 56,105 |
| Jul 6, 2026 | 31.05 | 31.05 | 30.05 | 30.45 | 30.45 | - | 42,819 |
| Jul 3, 2026 | 30.60 | 30.90 | 30.00 | 30.45 | 30.45 | -0.49% | 125,759 |
| Jul 2, 2026 | 31.25 | 31.25 | 30.25 | 30.60 | 30.60 | 0.82% | 36,090 |
| Jul 1, 2026 | 30.45 | 30.45 | 30.35 | 30.35 | 30.35 | -0.98% | 16,984 |
| Jun 30, 2026 | 30.30 | 30.65 | 30.30 | 30.65 | 30.65 | 0.82% | 10,828 |
| Jun 29, 2026 | 30.95 | 30.95 | 30.35 | 30.40 | 30.40 | 1.33% | 24,558 |
| Jun 26, 2026 | 30.15 | 30.30 | 30.00 | 30.00 | 30.00 | -1.15% | 24,727 |
| Jun 25, 2026 | 30.20 | 30.35 | 30.15 | 30.35 | 30.35 | -0.33% | 6,261 |
| Jun 24, 2026 | 29.80 | 30.55 | 29.80 | 30.45 | 30.45 | 2.18% | 36,935 |
| Jun 23, 2026 | 30.55 | 30.55 | 29.80 | 29.80 | 29.80 | -2.45% | 50,367 |
| Jun 22, 2026 | 30.55 | 30.55 | 30.15 | 30.55 | 30.55 | 0.33% | 52,466 |
| Jun 18, 2026 | 30.25 | 30.45 | 30.00 | 30.45 | 30.45 | 0.66% | 15,548 |
| Jun 17, 2026 | 30.05 | 30.35 | 30.05 | 30.25 | 30.25 | 0.01% | 64,917 |
| Jun 16, 2026 | 31.75 | 32.30 | 31.75 | 32.25 | 30.25 | 1.57% | 97,598 |
| Jun 15, 2026 | 31.70 | 31.85 | 31.70 | 31.75 | 29.78 | 0.16% | 62,559 |
| Jun 12, 2026 | 31.70 | 31.70 | 31.55 | 31.70 | 29.73 | - | 39,711 |
| Jun 11, 2026 | 31.85 | 31.85 | 31.40 | 31.70 | 29.73 | 0.63% | 16,100 |
| Jun 10, 2026 | 31.65 | 32.00 | 31.35 | 31.50 | 29.54 | -0.47% | 30,926 |
| Jun 9, 2026 | 31.60 | 31.95 | 31.55 | 31.65 | 29.68 | -0.16% | 21,145 |