Chi Hua Fitness Co., Ltd. (TPEX:1593)
Taiwan · Delayed Price · Currency is TWD 31.70
+0.05 (0.16%)
Sep 30, 2026, 1:30 PM CST
Chi Hua Fitness Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |