Chung Hwa Food Industrial Co., Ltd. (TPEX:4205)
Taiwan · Delayed Price · Currency is TWD 78.40
+1.50 (1.95%)
Mar 26, 2026, 1:11 PM CST
Chung Hwa Food Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 77.00 | 78.40 | 76.90 | 78.40 | 78.40 | 1.95% | 46,029 |
| Mar 25, 2026 | 76.70 | 76.90 | 76.70 | 76.90 | 76.90 | 0.52% | 12,739 |
| Mar 24, 2026 | 76.80 | 76.90 | 76.50 | 76.50 | 76.50 | -0.39% | 13,513 |
| Mar 23, 2026 | 77.00 | 77.70 | 76.80 | 76.80 | 76.80 | -1.29% | 35,760 |
| Mar 20, 2026 | 77.50 | 77.90 | 77.50 | 77.80 | 77.80 | 0.78% | 18,935 |
| Mar 19, 2026 | 76.50 | 77.20 | 76.50 | 77.20 | 77.20 | 0.92% | 21,641 |
| Mar 18, 2026 | 76.60 | 76.60 | 76.40 | 76.50 | 76.50 | -0.26% | 24,412 |
| Mar 17, 2026 | 76.50 | 76.70 | 76.30 | 76.70 | 76.70 | 1.05% | 24,218 |
| Mar 16, 2026 | 75.30 | 76.00 | 75.30 | 75.90 | 75.90 | 0.80% | 41,700 |
| Mar 13, 2026 | 75.00 | 75.40 | 74.80 | 75.30 | 75.30 | 0.27% | 20,454 |
| Mar 12, 2026 | 75.70 | 75.70 | 74.80 | 75.10 | 75.10 | -0.79% | 59,543 |
| Mar 11, 2026 | 75.50 | 75.70 | 75.50 | 75.70 | 75.70 | 0.13% | 37,433 |
| Mar 10, 2026 | 75.50 | 76.00 | 75.30 | 75.60 | 75.60 | 0.13% | 29,334 |
| Mar 9, 2026 | 76.50 | 76.50 | 75.00 | 75.50 | 75.50 | -1.69% | 58,859 |
| Mar 6, 2026 | 77.50 | 77.50 | 76.80 | 76.80 | 76.80 | -0.13% | 18,258 |
| Mar 5, 2026 | 76.60 | 77.00 | 76.60 | 76.90 | 76.90 | -0.13% | 41,499 |
| Mar 4, 2026 | 77.00 | 77.10 | 76.80 | 77.00 | 77.00 | -0.26% | 50,939 |
| Mar 3, 2026 | 77.30 | 77.30 | 77.10 | 77.20 | 77.20 | -0.13% | 47,327 |
| Mar 2, 2026 | 77.30 | 77.50 | 77.20 | 77.30 | 77.30 | -0.26% | 35,009 |
| Feb 26, 2026 | 77.50 | 77.60 | 77.30 | 77.50 | 77.50 | -0.13% | 82,357 |
| Feb 25, 2026 | 78.00 | 78.00 | 77.60 | 77.60 | 77.60 | -0.51% | 63,349 |
| Feb 24, 2026 | 78.30 | 78.30 | 78.00 | 78.00 | 78.00 | -0.38% | 56,853 |
| Feb 23, 2026 | 78.10 | 78.50 | 77.60 | 78.30 | 78.30 | 0.51% | 53,582 |
| Feb 11, 2026 | 77.90 | 77.90 | 77.70 | 77.90 | 77.90 | - | 40,314 |
| Feb 10, 2026 | 78.00 | 78.00 | 77.60 | 77.90 | 77.90 | -0.51% | 56,212 |
| Feb 9, 2026 | 79.00 | 79.00 | 78.10 | 78.30 | 78.30 | 0.13% | 30,701 |
| Feb 6, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - | 6,310 |
| Feb 5, 2026 | 78.60 | 78.60 | 78.20 | 78.20 | 78.20 | -0.13% | 13,143 |
| Feb 4, 2026 | 77.80 | 80.00 | 77.60 | 78.30 | 78.30 | 0.51% | 33,561 |
| Feb 3, 2026 | 77.70 | 77.90 | 77.70 | 77.90 | 77.90 | - | 29,346 |
| Feb 2, 2026 | 78.20 | 78.20 | 77.50 | 77.90 | 77.90 | -0.89% | 57,952 |
| Jan 30, 2026 | 79.00 | 79.00 | 78.60 | 78.60 | 78.60 | -0.51% | 72,937 |
| Jan 29, 2026 | 79.20 | 79.20 | 78.70 | 79.00 | 79.00 | -0.25% | 57,847 |
| Jan 28, 2026 | 79.60 | 79.60 | 79.00 | 79.20 | 79.20 | -0.50% | 87,645 |
| Jan 27, 2026 | 79.60 | 79.60 | 79.50 | 79.60 | 79.60 | - | 38,815 |
| Jan 26, 2026 | 79.90 | 79.90 | 79.60 | 79.60 | 79.60 | -0.38% | 55,054 |
| Jan 23, 2026 | 79.90 | 80.00 | 79.80 | 79.90 | 79.90 | -0.25% | 32,449 |
| Jan 22, 2026 | 80.10 | 80.20 | 79.90 | 80.10 | 80.10 | -0.12% | 60,496 |
| Jan 21, 2026 | 80.30 | 80.30 | 80.00 | 80.20 | 80.20 | -0.25% | 27,682 |
| Jan 20, 2026 | 80.50 | 80.60 | 80.20 | 80.40 | 80.40 | -0.12% | 40,743 |
| Jan 19, 2026 | 80.60 | 80.60 | 80.40 | 80.50 | 80.50 | -0.12% | 39,252 |
| Jan 16, 2026 | 80.80 | 81.00 | 80.60 | 80.60 | 80.60 | -0.12% | 36,823 |
| Jan 15, 2026 | 80.70 | 80.90 | 80.70 | 80.70 | 80.70 | - | 21,745 |
| Jan 14, 2026 | 81.00 | 81.00 | 80.60 | 80.70 | 80.70 | 0.25% | 27,298 |
| Jan 13, 2026 | 81.00 | 81.50 | 80.30 | 80.50 | 80.50 | -0.25% | 33,424 |
| Jan 12, 2026 | 80.50 | 81.00 | 80.40 | 80.70 | 80.70 | 0.25% | 30,648 |
| Jan 9, 2026 | 80.50 | 81.00 | 80.50 | 80.50 | 80.50 | - | 32,973 |
| Jan 8, 2026 | 80.60 | 80.70 | 80.50 | 80.50 | 80.50 | -0.49% | 26,522 |
| Jan 7, 2026 | 80.50 | 80.90 | 80.50 | 80.90 | 80.90 | 0.25% | 25,035 |
| Jan 6, 2026 | 80.90 | 81.00 | 80.70 | 80.70 | 80.70 | -0.25% | 17,110 |