Chung Hwa Food Industrial Co., Ltd. (TPEX:4205)
Taiwan · Delayed Price · Currency is TWD 89.50
+0.10 (0.11%)
Sep 5, 2025, 1:30 PM CST
Chung Hwa Food Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 89.90 | 89.90 | 89.00 | 89.50 | 89.50 | 0.11% | 45,231 |
| Sep 4, 2025 | 90.00 | 90.00 | 88.80 | 89.40 | 89.40 | -0.22% | 50,052 |
| Sep 3, 2025 | 90.00 | 90.00 | 89.20 | 89.60 | 89.60 | -0.22% | 57,224 |
| Sep 2, 2025 | 89.60 | 90.00 | 89.60 | 89.80 | 89.80 | 0.22% | 20,423 |
| Sep 1, 2025 | 91.80 | 91.80 | 89.50 | 89.60 | 89.60 | 0.11% | 28,629 |
| Aug 29, 2025 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | 0.56% | 14,614 |
| Aug 28, 2025 | 88.60 | 89.00 | 88.60 | 89.00 | 89.00 | -0.22% | 31,605 |
| Aug 27, 2025 | 89.00 | 89.20 | 89.00 | 89.20 | 89.20 | 0.22% | 10,120 |
| Aug 26, 2025 | 89.00 | 89.50 | 89.00 | 89.00 | 89.00 | 0.11% | 8,256 |
| Aug 25, 2025 | 89.80 | 89.80 | 88.50 | 88.90 | 88.90 | -0.89% | 47,505 |
| Aug 22, 2025 | 89.80 | 90.00 | 89.70 | 89.70 | 89.70 | -0.11% | 15,212 |
| Aug 21, 2025 | 89.60 | 89.80 | 89.60 | 89.80 | 89.80 | 0.34% | 23,187 |
| Aug 20, 2025 | 89.20 | 89.80 | 89.20 | 89.50 | 89.50 | 0.22% | 37,564 |
| Aug 19, 2025 | 89.30 | 89.60 | 89.30 | 89.30 | 89.30 | - | 25,216 |
| Aug 18, 2025 | 89.10 | 89.60 | 89.10 | 89.30 | 89.30 | -0.22% | 13,707 |
| Aug 15, 2025 | 89.80 | 89.90 | 89.50 | 89.50 | 89.50 | 0.11% | 28,717 |
| Aug 14, 2025 | 89.90 | 89.90 | 89.00 | 89.40 | 89.40 | -0.45% | 43,253 |
| Aug 13, 2025 | 89.50 | 89.80 | 89.00 | 89.80 | 89.80 | - | 43,995 |
| Aug 12, 2025 | 89.90 | 90.00 | 89.60 | 89.80 | 89.80 | -0.22% | 19,180 |
| Aug 11, 2025 | 89.80 | 90.00 | 87.50 | 90.00 | 90.00 | - | 101,000 |
| Aug 8, 2025 | 90.40 | 90.40 | 89.80 | 90.00 | 90.00 | -0.11% | 29,273 |
| Aug 7, 2025 | 90.50 | 90.50 | 90.00 | 90.10 | 90.10 | -0.11% | 16,978 |
| Aug 6, 2025 | 90.30 | 90.40 | 90.00 | 90.20 | 90.20 | -0.11% | 27,837 |
| Aug 5, 2025 | 90.20 | 90.30 | 90.20 | 90.30 | 90.30 | 0.44% | 23,560 |
| Aug 4, 2025 | 89.70 | 89.90 | 89.00 | 89.90 | 89.90 | 0.11% | 29,717 |
| Aug 1, 2025 | 89.90 | 90.20 | 89.80 | 89.80 | 89.80 | 0.22% | 91,298 |
| Jul 31, 2025 | 89.70 | 89.90 | 89.60 | 89.60 | 89.60 | 0.34% | 69,327 |
| Jul 30, 2025 | 87.00 | 89.70 | 86.90 | 89.30 | 89.30 | 0.64% | 182,542 |
| Jul 29, 2025 | 88.91 | 89.27 | 88.55 | 88.73 | 86.91 | -0.20% | 189,141 |
| Jul 28, 2025 | 89.09 | 89.27 | 88.45 | 88.91 | 87.09 | -0.10% | 76,857 |
| Jul 25, 2025 | 88.36 | 89.27 | 88.36 | 89.00 | 87.17 | 0.72% | 38,546 |
| Jul 24, 2025 | 88.36 | 88.36 | 88.18 | 88.36 | 86.55 | 0.10% | 18,527 |
| Jul 23, 2025 | 87.64 | 88.45 | 87.55 | 88.27 | 86.46 | - | 21,086 |
| Jul 22, 2025 | 89.00 | 89.00 | 88.27 | 88.27 | 86.46 | -0.82% | 26,532 |
| Jul 21, 2025 | 88.36 | 89.64 | 88.36 | 89.00 | 87.17 | 1.14% | 55,855 |
| Jul 18, 2025 | 87.82 | 88.45 | 87.73 | 88.00 | 86.20 | -0.51% | 37,083 |
| Jul 17, 2025 | 87.64 | 88.45 | 87.27 | 88.45 | 86.65 | 0.41% | 17,917 |
| Jul 16, 2025 | 88.09 | 88.18 | 87.55 | 88.09 | 86.28 | -0.52% | 54,652 |
| Jul 15, 2025 | 89.09 | 89.09 | 88.18 | 88.55 | 86.73 | -0.51% | 45,099 |
| Jul 14, 2025 | 89.09 | 89.09 | 88.45 | 89.00 | 87.17 | 0.62% | 65,479 |
| Jul 11, 2025 | 87.36 | 88.45 | 87.36 | 88.45 | 86.65 | 1.35% | 43,429 |
| Jul 10, 2025 | 87.27 | 88.09 | 87.27 | 87.27 | 85.48 | - | 25,422 |
| Jul 9, 2025 | 87.27 | 87.55 | 87.27 | 87.27 | 85.48 | 0.31% | 15,613 |
| Jul 8, 2025 | 86.91 | 87.00 | 86.91 | 87.00 | 85.22 | -0.31% | 8,161 |
| Jul 7, 2025 | 86.91 | 88.45 | 86.64 | 87.27 | 85.48 | - | 16,920 |
| Jul 4, 2025 | 87.27 | 87.73 | 87.27 | 87.27 | 85.48 | - | 20,600 |
| Jul 3, 2025 | 87.18 | 87.64 | 86.82 | 87.27 | 85.48 | 0.10% | 22,228 |
| Jul 2, 2025 | 86.82 | 87.18 | 86.82 | 87.18 | 85.39 | -0.10% | 6,364 |
| Jul 1, 2025 | 87.18 | 87.27 | 86.91 | 87.27 | 85.48 | 0.31% | 8,432 |
| Jun 30, 2025 | 88.82 | 88.82 | 86.45 | 87.00 | 87.00 | -0.31% | 25,747 |