Chung Hwa Food Industrial Co., Ltd. (TPEX:4205)
Taiwan · Delayed Price · Currency is TWD 86.30
-0.30 (-0.35%)
Oct 31, 2025, 2:31 PM CST
Chung Hwa Food Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 87.00 | 87.00 | 85.80 | 86.30 | 86.30 | - | 33,693 |
| Oct 30, 2025 | 87.00 | 87.00 | 86.20 | 86.30 | 86.30 | -0.46% | 24,142 |
| Oct 29, 2025 | 87.00 | 87.00 | 86.50 | 86.70 | 86.70 | -0.46% | 45,643 |
| Oct 28, 2025 | 87.30 | 87.30 | 87.00 | 87.10 | 87.10 | -0.46% | 9,554 |
| Oct 27, 2025 | 88.00 | 88.00 | 87.10 | 87.50 | 87.50 | -0.46% | 18,881 |
| Oct 23, 2025 | 88.60 | 88.70 | 86.90 | 87.90 | 87.90 | 0.46% | 12,151 |
| Oct 22, 2025 | 86.80 | 88.30 | 86.70 | 87.50 | 87.50 | 0.81% | 23,522 |
| Oct 21, 2025 | 86.20 | 86.80 | 86.20 | 86.80 | 86.80 | 0.70% | 18,995 |
| Oct 20, 2025 | 86.80 | 86.80 | 85.00 | 86.20 | 86.20 | -0.69% | 48,450 |
| Oct 17, 2025 | 87.30 | 87.30 | 86.70 | 86.80 | 86.80 | -0.57% | 36,838 |
| Oct 16, 2025 | 87.20 | 87.30 | 87.00 | 87.30 | 87.30 | -0.23% | 68,857 |
| Oct 15, 2025 | 87.30 | 87.50 | 87.20 | 87.50 | 87.50 | -0.23% | 24,189 |
| Oct 14, 2025 | 87.70 | 87.80 | 87.40 | 87.70 | 87.70 | -0.11% | 57,484 |
| Oct 13, 2025 | 87.90 | 88.20 | 87.70 | 87.80 | 87.80 | -0.45% | 40,645 |
| Oct 9, 2025 | 88.30 | 88.30 | 88.20 | 88.20 | 88.20 | -0.11% | 22,129 |
| Oct 8, 2025 | 88.90 | 88.90 | 88.20 | 88.30 | 88.30 | 0.11% | 14,351 |
| Oct 7, 2025 | 88.50 | 88.50 | 88.10 | 88.20 | 88.20 | -0.34% | 30,682 |
| Oct 3, 2025 | 88.80 | 89.40 | 88.50 | 88.50 | 88.50 | -0.34% | 17,363 |
| Oct 2, 2025 | 88.70 | 88.80 | 88.50 | 88.80 | 88.80 | 0.23% | 27,102 |
| Oct 1, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 0.11% | 14,212 |
| Sep 30, 2025 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | - | 28,669 |
| Sep 29, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Sep 26, 2025 | 89.90 | 89.90 | 88.50 | 88.50 | 88.50 | -1.12% | 22,654 |
| Sep 25, 2025 | 89.00 | 89.90 | 89.00 | 89.50 | 89.50 | 0.67% | 19,075 |
| Sep 24, 2025 | 89.40 | 89.40 | 88.70 | 88.90 | 88.90 | - | 16,652 |
| Sep 23, 2025 | 88.90 | 90.00 | 88.50 | 88.90 | 88.90 | 0.23% | 51,257 |
| Sep 22, 2025 | 88.90 | 89.00 | 88.60 | 88.70 | 88.70 | -0.22% | 13,707 |
| Sep 19, 2025 | 89.00 | 89.10 | 88.80 | 88.90 | 88.90 | -0.22% | 24,524 |
| Sep 18, 2025 | 89.00 | 89.30 | 89.00 | 89.10 | 89.10 | 0.11% | 10,637 |
| Sep 17, 2025 | 88.90 | 89.00 | 88.80 | 89.00 | 89.00 | 0.23% | 22,724 |
| Sep 16, 2025 | 89.00 | 89.30 | 88.80 | 88.80 | 88.80 | -0.11% | 32,979 |
| Sep 15, 2025 | 89.00 | 89.00 | 88.90 | 88.90 | 88.90 | -0.11% | 17,674 |
| Sep 12, 2025 | 88.90 | 89.00 | 88.80 | 89.00 | 89.00 | 0.11% | 45,586 |
| Sep 11, 2025 | 89.30 | 89.60 | 88.90 | 88.90 | 88.90 | -0.45% | 90,552 |
| Sep 10, 2025 | 89.40 | 89.40 | 89.00 | 89.30 | 89.30 | -0.11% | 37,720 |
| Sep 9, 2025 | 90.00 | 90.00 | 89.10 | 89.40 | 89.40 | -0.33% | 39,486 |
| Sep 8, 2025 | 89.70 | 90.00 | 89.20 | 89.70 | 89.70 | 0.22% | 26,617 |
| Sep 5, 2025 | 89.90 | 89.90 | 89.00 | 89.50 | 89.50 | 0.11% | 45,741 |
| 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 |