Chung Hwa Food Industrial Co., Ltd. (TPEX:4205)
Taiwan · Delayed Price · Currency is TWD 89.80
-0.20 (-0.22%)
Aug 12, 2025, 1:30 PM CST
Chung Hwa Food Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 89.90 | 90.00 | 89.60 | 89.80 | 89.80 | -0.22% | 19,099 |
| 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 |
| Jun 27, 2025 | 87.18 | 87.27 | 86.36 | 87.27 | 87.27 | 1.16% | 35,661 |
| Jun 26, 2025 | 86.27 | 86.73 | 86.09 | 86.27 | 86.27 | -0.21% | 31,582 |
| Jun 25, 2025 | 86.82 | 86.82 | 86.45 | 86.45 | 86.45 | -0.43% | 23,552 |
| Jun 24, 2025 | 86.73 | 86.91 | 86.73 | 86.82 | 86.82 | 0.10% | 10,392 |
| Jun 23, 2025 | 87.18 | 87.18 | 86.73 | 86.73 | 86.73 | 0.43% | 9,180 |
| Jun 20, 2025 | 87.18 | 87.18 | 86.27 | 86.36 | 86.36 | -0.63% | 20,947 |
| Jun 19, 2025 | 87.27 | 87.27 | 86.91 | 86.91 | 86.91 | -0.41% | 19,124 |
| Jun 18, 2025 | 87.36 | 87.36 | 87.09 | 87.27 | 87.27 | -0.10% | 31,129 |
| Jun 17, 2025 | 87.82 | 87.82 | 87.36 | 87.36 | 87.36 | -0.52% | 25,231 |
| Jun 16, 2025 | 87.27 | 88.82 | 87.27 | 87.82 | 87.82 | 0.63% | 91,369 |
| Jun 13, 2025 | 87.27 | 87.27 | 86.82 | 87.27 | 87.27 | 0.62% | 42,607 |
| Jun 12, 2025 | 85.27 | 87.36 | 85.27 | 86.73 | 86.73 | 1.71% | 142,896 |
| Jun 11, 2025 | 84.00 | 85.45 | 84.00 | 85.27 | 85.27 | -0.74% | 26,164 |
| Jun 10, 2025 | 85.36 | 86.00 | 85.36 | 85.91 | 85.91 | 0.64% | 47,013 |
| Jun 9, 2025 | 84.73 | 85.36 | 84.73 | 85.36 | 85.36 | 0.74% | 22,128 |
| Jun 6, 2025 | 84.45 | 84.73 | 84.45 | 84.73 | 84.73 | 0.33% | 6,518 |
| Jun 5, 2025 | 84.55 | 84.55 | 84.45 | 84.45 | 84.45 | - | 8,369 |
| Jun 4, 2025 | 84.55 | 84.55 | 84.45 | 84.45 | 84.45 | - | 19,103 |