Chung Hwa Food Industrial Co., Ltd. (TPEX:4205)
Taiwan · Delayed Price · Currency is TWD 73.50
+0.40 (0.55%)
Jul 9, 2026, 1:07 PM CST
Chung Hwa Food Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 73.00 | 73.10 | 73.00 | 73.10 | 73.10 | -0.14% | 12,517 |
| Jul 7, 2026 | 73.40 | 73.40 | 73.20 | 73.20 | 73.20 | -0.14% | 30,962 |
| Jul 6, 2026 | 73.20 | 73.30 | 73.00 | 73.30 | 73.30 | 0.14% | 27,965 |
| Jul 3, 2026 | 73.10 | 73.20 | 72.90 | 73.20 | 73.20 | 0.14% | 21,226 |
| Jul 2, 2026 | 72.50 | 73.50 | 72.30 | 73.10 | 73.10 | -0.14% | 21,471 |
| Jul 1, 2026 | 73.00 | 73.20 | 72.80 | 73.20 | 73.20 | 0.55% | 15,718 |
| Jun 30, 2026 | 72.60 | 72.90 | 72.50 | 72.80 | 72.80 | 0.28% | 21,769 |
| Jun 29, 2026 | 73.00 | 73.00 | 72.60 | 72.60 | 72.60 | -0.41% | 39,718 |
| Jun 26, 2026 | 73.20 | 73.20 | 72.90 | 72.90 | 72.90 | -0.41% | 53,106 |
| Jun 25, 2026 | 73.10 | 73.40 | 73.00 | 73.20 | 73.20 | 0.14% | 16,178 |
| Jun 24, 2026 | 73.20 | 73.20 | 73.00 | 73.10 | 73.10 | -0.14% | 19,989 |
| Jun 23, 2026 | 74.00 | 74.00 | 73.10 | 73.20 | 73.20 | -1.08% | 26,167 |
| Jun 22, 2026 | 73.00 | 74.10 | 73.00 | 74.00 | 74.00 | 1.51% | 118,279 |
| Jun 18, 2026 | 73.00 | 73.00 | 72.40 | 72.90 | 72.90 | - | 39,599 |
| Jun 17, 2026 | 73.10 | 73.10 | 72.80 | 72.90 | 72.90 | -0.27% | 25,514 |
| Jun 16, 2026 | 73.40 | 73.40 | 73.00 | 73.10 | 73.10 | -0.54% | 18,235 |
| Jun 15, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.68% | 22,744 |
| Jun 12, 2026 | 72.70 | 73.10 | 72.50 | 73.00 | 73.00 | 0.83% | 21,276 |
| Jun 11, 2026 | 72.50 | 72.60 | 72.30 | 72.40 | 72.40 | -0.28% | 32,357 |
| Jun 10, 2026 | 72.50 | 72.80 | 72.30 | 72.60 | 72.60 | 0.14% | 36,688 |
| Jun 9, 2026 | 72.40 | 73.20 | 72.40 | 72.50 | 72.50 | 0.14% | 40,558 |
| Jun 8, 2026 | 73.00 | 73.00 | 72.10 | 72.40 | 72.40 | -1.23% | 56,499 |
| Jun 5, 2026 | 72.70 | 73.40 | 72.70 | 73.30 | 73.30 | 0.83% | 67,632 |
| Jun 4, 2026 | 72.50 | 72.70 | 72.30 | 72.70 | 72.70 | - | 44,949 |
| Jun 3, 2026 | 72.40 | 72.70 | 72.10 | 72.70 | 72.70 | 0.28% | 67,306 |
| Jun 2, 2026 | 72.20 | 72.50 | 72.10 | 72.50 | 72.50 | 0.42% | 48,702 |
| Jun 1, 2026 | 72.40 | 72.40 | 72.00 | 72.20 | 72.20 | -0.14% | 72,720 |
| May 29, 2026 | 72.40 | 72.50 | 72.00 | 72.30 | 72.30 | -0.14% | 85,352 |
| May 28, 2026 | 72.80 | 72.80 | 72.30 | 72.40 | 72.40 | -0.41% | 52,576 |
| May 27, 2026 | 72.80 | 72.80 | 72.60 | 72.70 | 72.70 | 0.14% | 41,203 |
| May 26, 2026 | 72.70 | 72.80 | 72.60 | 72.60 | 72.60 | -0.27% | 46,949 |
| May 25, 2026 | 73.20 | 73.20 | 72.70 | 72.80 | 72.80 | -0.55% | 40,532 |
| May 22, 2026 | 73.20 | 73.20 | 73.10 | 73.20 | 73.20 | 0.14% | 22,853 |
| May 21, 2026 | 73.20 | 73.20 | 73.10 | 73.10 | 73.10 | -0.14% | 10,620 |
| May 20, 2026 | 73.00 | 73.20 | 73.00 | 73.20 | 73.20 | 0.41% | 24,916 |
| May 19, 2026 | 72.90 | 72.90 | 72.80 | 72.90 | 72.90 | - | 23,953 |
| May 18, 2026 | 73.00 | 73.00 | 72.80 | 72.90 | 72.90 | -0.14% | 26,596 |
| May 15, 2026 | 73.10 | 73.10 | 72.90 | 73.00 | 73.00 | -0.14% | 33,175 |
| May 14, 2026 | 73.20 | 73.20 | 73.00 | 73.10 | 73.10 | -0.14% | 47,381 |
| May 13, 2026 | 73.40 | 73.40 | 73.10 | 73.20 | 73.20 | -0.54% | 45,658 |
| May 12, 2026 | 73.80 | 73.90 | 73.50 | 73.60 | 73.60 | -0.41% | 42,433 |
| May 11, 2026 | 74.00 | 74.00 | 73.70 | 73.90 | 73.90 | -0.14% | 41,926 |
| 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 |