Chung Hwa Food Industrial Co., Ltd. (TPEX:4205)
Taiwan · Delayed Price · Currency is TWD 69.40
-0.30 (-0.43%)
Sep 8, 2026, 12:20 PM CST
Chung Hwa Food Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 69.10 | 69.50 | 69.10 | 69.30 | 69.30 | 0.29% | 5,372 |
| Aug 20, 2026 | 69.10 | 69.10 | 69.00 | 69.10 | 69.10 | 0.14% | 10,003 |
| Aug 19, 2026 | 69.00 | 69.20 | 69.00 | 69.00 | 69.00 | - | 37,400 |
| Aug 18, 2026 | 69.50 | 69.90 | 69.00 | 69.00 | 69.00 | -0.58% | 49,320 |
| Aug 17, 2026 | 69.90 | 69.90 | 69.30 | 69.40 | 69.40 | -1.00% | 30,841 |
| Aug 14, 2026 | 70.30 | 70.30 | 70.00 | 70.10 | 70.10 | - | 21,744 |
| Aug 13, 2026 | 70.10 | 70.10 | 70.00 | 70.10 | 70.10 | 0.14% | 28,787 |
| Aug 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 18,519 |
| Aug 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.43% | 10,656 |
| Aug 10, 2026 | 70.10 | 70.10 | 69.50 | 69.70 | 69.70 | -0.14% | 28,797 |
| Aug 7, 2026 | 69.50 | 69.90 | 69.50 | 69.80 | 69.80 | 0.29% | 16,898 |
| Aug 6, 2026 | 69.40 | 69.70 | 69.40 | 69.60 | 69.60 | 0.87% | 18,275 |
| Aug 5, 2026 | 69.30 | 69.50 | 68.80 | 69.00 | 69.00 | - | 18,888 |
| Aug 4, 2026 | 68.80 | 69.00 | 68.50 | 69.00 | 69.00 | 0.29% | 37,192 |
| Aug 3, 2026 | 68.90 | 68.90 | 68.60 | 68.80 | 68.80 | -0.15% | 46,498 |
| Jul 31, 2026 | 69.30 | 69.30 | 68.20 | 68.90 | 68.90 | -0.58% | 63,299 |
| Jul 30, 2026 | 69.60 | 69.70 | 69.20 | 69.30 | 69.30 | -0.72% | 73,024 |
| 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 |