Chung Hwa Food Industrial Co., Ltd. (TPEX:4205)
Taiwan · Delayed Price · Currency is TWD 64.70
-1.10 (-1.67%)
Nov 6, 2026, 1:24 PM CST
Chung Hwa Food Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 66.60 | 66.60 | 64.40 | 64.70 | 64.70 | -1.67% | 125,849 |
| Nov 5, 2026 | 65.80 | 66.00 | 65.80 | 65.80 | 65.80 | 0.15% | 25,855 |
| Nov 4, 2026 | 66.40 | 66.50 | 65.70 | 65.70 | 65.70 | -1.20% | 58,818 |
| Nov 3, 2026 | 66.50 | 66.90 | 66.50 | 66.50 | 66.50 | -0.45% | 47,485 |
| Nov 2, 2026 | 67.20 | 67.20 | 66.80 | 66.80 | 66.80 | -0.60% | 35,698 |
| Oct 30, 2026 | 67.50 | 67.50 | 66.80 | 67.20 | 67.20 | -0.44% | 68,596 |
| Oct 29, 2026 | 67.50 | 67.50 | 67.30 | 67.50 | 67.50 | -0.30% | 14,343 |
| Oct 28, 2026 | 67.90 | 68.80 | 67.70 | 67.70 | 67.70 | -0.29% | 20,292 |
| Oct 27, 2026 | 67.30 | 67.90 | 67.30 | 67.90 | 67.90 | 1.49% | 35,981 |
| Oct 22, 2026 | 67.00 | 67.10 | 66.90 | 66.90 | 66.90 | -0.30% | 17,664 |
| Oct 21, 2026 | 67.10 | 67.10 | 66.90 | 67.10 | 67.10 | -0.15% | 9,261 |
| Oct 20, 2026 | 67.20 | 67.20 | 67.10 | 67.20 | 67.20 | - | 11,548 |
| Oct 19, 2026 | 67.20 | 67.30 | 67.20 | 67.20 | 67.20 | 0.15% | 13,659 |
| Oct 16, 2026 | 67.10 | 67.10 | 66.90 | 67.10 | 67.10 | 0.15% | 22,095 |
| Oct 15, 2026 | 67.00 | 67.10 | 66.70 | 67.00 | 67.00 | -0.30% | 46,803 |
| Oct 14, 2026 | 67.20 | 67.30 | 67.20 | 67.20 | 67.20 | - | 16,789 |
| Oct 13, 2026 | 67.50 | 67.50 | 67.00 | 67.20 | 67.20 | -0.44% | 49,433 |
| Oct 12, 2026 | 67.80 | 67.80 | 67.40 | 67.50 | 67.50 | -0.44% | 53,567 |
| Oct 8, 2026 | 67.40 | 67.80 | 67.40 | 67.80 | 67.80 | 0.15% | 32,969 |
| Oct 7, 2026 | 67.60 | 67.70 | 67.50 | 67.70 | 67.70 | 0.15% | 35,043 |
| Oct 6, 2026 | 67.80 | 67.80 | 67.50 | 67.60 | 67.60 | -0.29% | 46,262 |
| Oct 5, 2026 | 68.40 | 68.40 | 67.70 | 67.80 | 67.80 | -0.88% | 96,929 |
| Oct 2, 2026 | 68.40 | 68.40 | 68.30 | 68.40 | 68.40 | -0.58% | 24,925 |
| Oct 1, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.44% | 4,698 |
| Sep 30, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 26,952 |
| Sep 29, 2026 | 68.20 | 68.50 | 68.20 | 68.50 | 68.50 | - | 12,845 |
| Sep 24, 2026 | 68.90 | 68.90 | 68.50 | 68.50 | 68.50 | -0.58% | 15,735 |
| Sep 23, 2026 | 68.80 | 68.90 | 68.60 | 68.90 | 68.90 | 0.15% | 29,619 |
| Sep 22, 2026 | 68.80 | 69.00 | 68.50 | 68.80 | 68.80 | -0.29% | 38,135 |
| Sep 21, 2026 | 68.80 | 69.00 | 68.80 | 69.00 | 69.00 | 0.29% | 16,168 |
| Sep 18, 2026 | 68.90 | 68.90 | 68.80 | 68.80 | 68.80 | -0.29% | 25,331 |
| Sep 17, 2026 | 68.90 | 69.00 | 68.90 | 69.00 | 69.00 | - | 16,178 |
| Sep 16, 2026 | 68.90 | 69.00 | 68.80 | 69.00 | 69.00 | 0.15% | 12,169 |
| Sep 15, 2026 | 68.80 | 68.90 | 68.80 | 68.90 | 68.90 | 0.15% | 12,736 |
| Sep 14, 2026 | 69.00 | 69.10 | 68.80 | 68.80 | 68.80 | -0.58% | 31,563 |
| Sep 11, 2026 | 68.90 | 69.20 | 68.80 | 69.20 | 69.20 | 0.44% | 29,737 |
| Sep 10, 2026 | 69.00 | 69.20 | 68.80 | 68.90 | 68.90 | -0.43% | 58,208 |
| Sep 9, 2026 | 69.20 | 69.30 | 69.10 | 69.20 | 69.20 | -0.14% | 14,052 |
| Sep 8, 2026 | 69.70 | 69.70 | 69.30 | 69.30 | 69.30 | -0.57% | 17,071 |
| Sep 7, 2026 | 69.90 | 69.90 | 69.70 | 69.70 | 69.70 | -0.14% | 15,918 |
| Sep 4, 2026 | 69.70 | 69.80 | 69.70 | 69.80 | 69.80 | 0.14% | 9,334 |
| Sep 3, 2026 | 69.70 | 69.70 | 69.60 | 69.70 | 69.70 | 0.14% | 6,236 |
| Sep 2, 2026 | 69.60 | 69.60 | 69.40 | 69.60 | 69.60 | - | 19,059 |
| Sep 1, 2026 | 69.70 | 69.70 | 69.60 | 69.60 | 69.60 | -0.14% | 15,088 |
| Aug 31, 2026 | 69.40 | 70.00 | 69.30 | 69.70 | 69.70 | 0.58% | 16,497 |
| Aug 28, 2026 | 69.70 | 69.70 | 69.30 | 69.30 | 69.30 | -0.57% | 10,374 |
| Aug 27, 2026 | 69.80 | 69.80 | 69.40 | 69.70 | 69.70 | -0.14% | 24,137 |
| Aug 26, 2026 | 69.80 | 70.00 | 69.70 | 69.80 | 69.80 | - | 11,570 |
| Aug 25, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.72% | 2,297 |
| Aug 24, 2026 | 69.30 | 69.30 | 68.80 | 69.30 | 69.30 | - | 54,672 |