Chung Hwa Food Industrial Co., Ltd. (TPEX:4205)
Taiwan · Delayed Price · Currency is TWD 74.00
+0.10 (0.14%)
May 8, 2026, 1:30 PM CST
Chung Hwa Food Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 73.80 | 74.00 | 73.70 | 74.00 | 74.00 | 0.14% | 42,703 |
| May 7, 2026 | 74.00 | 74.00 | 73.50 | 73.90 | 73.90 | -0.14% | 63,548 |
| May 6, 2026 | 74.00 | 74.00 | 73.80 | 74.00 | 74.00 | - | 49,999 |
| May 5, 2026 | 74.10 | 74.10 | 73.70 | 74.00 | 74.00 | -0.27% | 50,452 |
| May 4, 2026 | 74.50 | 74.80 | 74.00 | 74.20 | 74.20 | -0.40% | 95,121 |
| Apr 30, 2026 | 74.70 | 74.90 | 74.50 | 74.50 | 74.50 | -0.67% | 16,462 |
| Apr 29, 2026 | 74.90 | 75.00 | 74.60 | 75.00 | 75.00 | 0.81% | 21,783 |
| Apr 28, 2026 | 74.50 | 74.60 | 74.00 | 74.40 | 74.40 | -0.13% | 79,254 |
| Apr 27, 2026 | 75.10 | 75.80 | 74.20 | 74.50 | 74.50 | -0.67% | 77,634 |
| Apr 24, 2026 | 76.10 | 76.10 | 75.00 | 75.00 | 75.00 | -1.57% | 77,837 |
| Apr 23, 2026 | 76.70 | 76.70 | 76.00 | 76.20 | 76.20 | -0.65% | 36,423 |
| Apr 22, 2026 | 76.90 | 77.00 | 76.70 | 76.70 | 76.70 | -0.39% | 36,298 |
| Apr 21, 2026 | 77.30 | 77.30 | 76.60 | 77.00 | 77.00 | -1.03% | 26,577 |
| Apr 20, 2026 | 77.40 | 77.80 | 76.20 | 77.80 | 77.80 | 0.52% | 41,176 |
| Apr 17, 2026 | 77.20 | 77.40 | 77.20 | 77.40 | 77.40 | 0.39% | 14,940 |
| Apr 16, 2026 | 77.00 | 77.10 | 76.80 | 77.10 | 77.10 | 0.13% | 9,545 |
| Apr 15, 2026 | 76.50 | 77.00 | 76.10 | 77.00 | 77.00 | 0.52% | 18,653 |
| Apr 14, 2026 | 76.50 | 76.70 | 76.50 | 76.60 | 76.60 | 0.13% | 19,278 |
| Apr 13, 2026 | 76.50 | 76.80 | 76.50 | 76.50 | 76.50 | -0.26% | 24,468 |
| Apr 10, 2026 | 77.50 | 77.50 | 76.60 | 76.70 | 76.70 | -1.03% | 45,428 |
| Apr 9, 2026 | 77.70 | 77.70 | 77.50 | 77.50 | 77.50 | -0.26% | 17,684 |
| Apr 8, 2026 | 77.70 | 78.00 | 77.20 | 77.70 | 77.70 | -0.13% | 19,358 |
| Apr 7, 2026 | 77.80 | 77.90 | 77.80 | 77.80 | 77.80 | - | 19,399 |
| Apr 2, 2026 | 78.80 | 79.00 | 77.80 | 77.80 | 77.80 | -1.27% | 31,157 |
| Apr 1, 2026 | 78.90 | 78.90 | 78.50 | 78.80 | 78.80 | -0.13% | 16,229 |
| Mar 31, 2026 | 78.80 | 78.90 | 78.80 | 78.90 | 78.90 | -1.25% | 12,322 |
| Mar 30, 2026 | 78.50 | 80.30 | 78.30 | 79.90 | 79.90 | 1.14% | 59,735 |
| Mar 27, 2026 | 78.40 | 79.00 | 78.40 | 79.00 | 79.00 | 0.77% | 31,395 |
| 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 |