Chung Hwa Food Industrial Co., Ltd. (TPEX:4205)
Taiwan · Delayed Price · Currency is TWD 69.80
-0.40 (-0.57%)
Jul 29, 2026, 1:30 PM CST
Chung Hwa Food Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 70.20 | 70.20 | 69.60 | 69.80 | 69.80 | -0.57% | 49,133 |
| Jul 28, 2026 | 70.40 | 70.50 | 69.80 | 70.20 | 70.20 | -0.43% | 64,542 |
| Jul 27, 2026 | 70.50 | 70.50 | 70.20 | 70.50 | 70.50 | - | 24,395 |
| Jul 24, 2026 | 70.90 | 70.90 | 70.10 | 70.50 | 70.50 | -0.56% | 31,924 |
| Jul 23, 2026 | 70.60 | 70.90 | 70.60 | 70.90 | 70.90 | 0.42% | 8,230 |
| Jul 22, 2026 | 70.50 | 70.60 | 70.30 | 70.60 | 70.60 | - | 26,337 |
| Jul 21, 2026 | 70.50 | 70.80 | 70.50 | 70.60 | 70.60 | 0.14% | 39,622 |
| Jul 20, 2026 | 71.20 | 71.20 | 70.50 | 70.50 | 70.50 | -0.98% | 81,533 |
| Jul 17, 2026 | 71.00 | 72.00 | 70.60 | 71.20 | 71.20 | 0.01% | 78,064 |
| Jul 16, 2026 | 73.70 | 74.70 | 73.20 | 74.70 | 71.20 | 2.19% | 155,402 |
| Jul 15, 2026 | 73.50 | 73.50 | 72.70 | 73.10 | 69.67 | 0.14% | 20,113 |
| Jul 14, 2026 | 73.20 | 73.20 | 72.60 | 73.00 | 69.58 | -0.27% | 44,811 |
| Jul 13, 2026 | 73.50 | 73.50 | 72.70 | 73.20 | 69.77 | -0.41% | 11,830 |
| Jul 9, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 70.05 | 0.55% | 23,281 |
| Jul 8, 2026 | 73.00 | 73.10 | 73.00 | 73.10 | 69.67 | -0.14% | 12,517 |
| Jul 7, 2026 | 73.40 | 73.40 | 73.20 | 73.20 | 69.77 | -0.14% | 30,962 |
| Jul 6, 2026 | 73.20 | 73.30 | 73.00 | 73.30 | 69.86 | 0.14% | 27,965 |
| Jul 3, 2026 | 73.10 | 73.20 | 72.90 | 73.20 | 69.77 | 0.14% | 21,226 |
| Jul 2, 2026 | 72.50 | 73.50 | 72.30 | 73.10 | 69.67 | -0.14% | 21,471 |
| Jul 1, 2026 | 73.00 | 73.20 | 72.80 | 73.20 | 69.77 | 0.55% | 15,718 |
| Jun 30, 2026 | 72.60 | 72.90 | 72.50 | 72.80 | 69.38 | 0.28% | 21,769 |
| Jun 29, 2026 | 73.00 | 73.00 | 72.60 | 72.60 | 69.19 | -0.41% | 39,718 |
| Jun 26, 2026 | 73.20 | 73.20 | 72.90 | 72.90 | 69.48 | -0.41% | 53,106 |
| Jun 25, 2026 | 73.10 | 73.40 | 73.00 | 73.20 | 69.77 | 0.14% | 16,178 |
| Jun 24, 2026 | 73.20 | 73.20 | 73.00 | 73.10 | 69.67 | -0.14% | 19,989 |
| Jun 23, 2026 | 74.00 | 74.00 | 73.10 | 73.20 | 69.77 | -1.08% | 26,167 |
| Jun 22, 2026 | 73.00 | 74.10 | 73.00 | 74.00 | 70.53 | 1.51% | 118,279 |
| Jun 18, 2026 | 73.00 | 73.00 | 72.40 | 72.90 | 69.48 | - | 39,599 |
| Jun 17, 2026 | 73.10 | 73.10 | 72.80 | 72.90 | 69.48 | -0.27% | 25,514 |
| Jun 16, 2026 | 73.40 | 73.40 | 73.00 | 73.10 | 69.67 | -0.54% | 18,235 |
| Jun 15, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 70.05 | 0.68% | 22,744 |
| Jun 12, 2026 | 72.70 | 73.10 | 72.50 | 73.00 | 69.58 | 0.83% | 21,276 |
| Jun 11, 2026 | 72.50 | 72.60 | 72.30 | 72.40 | 69.00 | -0.28% | 32,357 |
| Jun 10, 2026 | 72.50 | 72.80 | 72.30 | 72.60 | 69.19 | 0.14% | 36,688 |
| Jun 9, 2026 | 72.40 | 73.20 | 72.40 | 72.50 | 69.10 | 0.14% | 40,625 |
| Jun 8, 2026 | 73.00 | 73.00 | 72.10 | 72.40 | 69.00 | -1.23% | 56,499 |
| Jun 5, 2026 | 72.70 | 73.40 | 72.70 | 73.30 | 69.86 | 0.83% | 67,632 |
| Jun 4, 2026 | 72.50 | 72.70 | 72.30 | 72.70 | 69.29 | - | 44,949 |
| Jun 3, 2026 | 72.40 | 72.70 | 72.10 | 72.70 | 69.29 | 0.28% | 67,306 |
| Jun 2, 2026 | 72.20 | 72.50 | 72.10 | 72.50 | 69.10 | 0.42% | 48,702 |
| Jun 1, 2026 | 72.40 | 72.40 | 72.00 | 72.20 | 68.81 | -0.14% | 72,720 |
| May 29, 2026 | 72.40 | 72.50 | 72.00 | 72.30 | 68.91 | -0.14% | 85,352 |
| May 28, 2026 | 72.80 | 72.80 | 72.30 | 72.40 | 69.00 | -0.41% | 52,576 |
| May 27, 2026 | 72.80 | 72.80 | 72.60 | 72.70 | 69.29 | 0.14% | 41,203 |
| May 26, 2026 | 72.70 | 72.80 | 72.60 | 72.60 | 69.19 | -0.27% | 46,949 |
| May 25, 2026 | 73.20 | 73.20 | 72.70 | 72.80 | 69.38 | -0.55% | 40,532 |
| May 22, 2026 | 73.20 | 73.20 | 73.10 | 73.20 | 69.77 | 0.14% | 22,853 |
| May 21, 2026 | 73.20 | 73.20 | 73.10 | 73.10 | 69.67 | -0.14% | 10,620 |
| May 20, 2026 | 73.00 | 73.20 | 73.00 | 73.20 | 69.77 | 0.41% | 24,916 |
| May 19, 2026 | 72.90 | 72.90 | 72.80 | 72.90 | 69.48 | - | 23,953 |