Chung Hwa Food Industrial Co., Ltd. (4205.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 10:52AM CST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 96.00 | 96.00 | 95.90 | 95.90 | 95.90 | 17,396 |
| 07 May 2024 | 96.40 | 96.50 | 96.00 | 96.40 | 96.40 | 32,000 |
| 06 May 2024 | 96.50 | 97.60 | 96.50 | 96.50 | 96.50 | 22,000 |
| 03 May 2024 | 96.70 | 96.80 | 96.30 | 96.50 | 96.50 | 12,000 |
| 02 May 2024 | 96.00 | 96.90 | 95.90 | 96.60 | 96.60 | 24,000 |
| 30 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 8,000 |
| 29 Apr 2024 | 95.90 | 95.90 | 95.80 | 95.90 | 95.90 | 26,000 |
| 26 Apr 2024 | 96.00 | 96.00 | 95.80 | 95.90 | 95.90 | 15,000 |
| 25 Apr 2024 | 96.00 | 96.90 | 95.90 | 95.90 | 95.90 | 10,000 |
| 24 Apr 2024 | 96.40 | 96.40 | 96.00 | 96.00 | 96.00 | 14,000 |
| 23 Apr 2024 | 95.80 | 96.00 | 95.80 | 96.00 | 96.00 | 7,000 |
| 22 Apr 2024 | 95.90 | 96.90 | 95.50 | 95.80 | 95.80 | 21,000 |
| 19 Apr 2024 | 96.20 | 96.20 | 95.80 | 95.80 | 95.80 | 27,000 |
| 18 Apr 2024 | 96.40 | 97.00 | 96.10 | 96.20 | 96.20 | 19,000 |
| 17 Apr 2024 | 96.30 | 96.50 | 96.20 | 96.40 | 96.40 | 27,000 |
| 16 Apr 2024 | 97.30 | 97.30 | 96.40 | 96.40 | 96.40 | 27,000 |
| 15 Apr 2024 | 97.50 | 97.50 | 97.30 | 97.40 | 97.40 | 18,000 |
| 12 Apr 2024 | 97.70 | 97.70 | 97.40 | 97.50 | 97.50 | 25,000 |
| 11 Apr 2024 | 97.60 | 97.60 | 97.50 | 97.60 | 97.60 | 15,000 |
| 10 Apr 2024 | 97.10 | 97.90 | 97.10 | 97.60 | 97.60 | 13,000 |
| 09 Apr 2024 | 96.80 | 97.10 | 96.80 | 97.10 | 97.10 | 12,000 |
| 08 Apr 2024 | 96.70 | 97.80 | 96.60 | 96.90 | 96.90 | 37,000 |
| 03 Apr 2024 | 96.60 | 96.70 | 96.50 | 96.30 | 96.30 | 26,000 |
| 02 Apr 2024 | 96.90 | 97.00 | 96.80 | 96.80 | 96.80 | 15,000 |
| 01 Apr 2024 | 97.30 | 97.50 | 97.00 | 97.00 | 97.00 | 30,000 |
| 29 Mar 2024 | 97.40 | 97.50 | 96.90 | 97.00 | 97.00 | 23,000 |
| 28 Mar 2024 | 97.00 | 97.40 | 97.00 | 97.30 | 97.30 | 36,000 |
| 27 Mar 2024 | 95.60 | 96.90 | 95.60 | 96.80 | 96.80 | 36,000 |
| 26 Mar 2024 | 95.30 | 95.90 | 95.30 | 95.90 | 95.90 | 37,000 |
| 25 Mar 2024 | 95.40 | 95.40 | 95.10 | 95.30 | 95.30 | 26,000 |
| 22 Mar 2024 | 95.40 | 95.40 | 95.10 | 95.40 | 95.40 | 31,000 |
| 21 Mar 2024 | 95.40 | 95.50 | 95.30 | 95.40 | 95.40 | 37,000 |
| 20 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 19 Mar 2024 | 95.70 | 95.70 | 95.40 | 95.50 | 95.50 | 26,000 |
| 18 Mar 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
| 15 Mar 2024 | 97.00 | 97.00 | 96.30 | 96.40 | 96.40 | 9,000 |
| 14 Mar 2024 | 97.10 | 97.20 | 96.10 | 97.00 | 97.00 | 35,000 |
| 13 Mar 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| 12 Mar 2024 | 95.00 | 97.30 | 94.80 | 97.20 | 97.20 | 40,000 |
| 11 Mar 2024 | 95.50 | 95.50 | 94.80 | 94.90 | 94.90 | 135,000 |
| 08 Mar 2024 | 96.80 | 96.80 | 95.40 | 95.40 | 95.40 | 108,000 |
| 07 Mar 2024 | 97.30 | 97.30 | 96.60 | 96.80 | 96.80 | 79,000 |
| 06 Mar 2024 | 97.60 | 97.60 | 97.20 | 97.30 | 97.30 | 51,000 |
| 05 Mar 2024 | 97.70 | 98.00 | 97.60 | 97.60 | 97.60 | 34,000 |
| 04 Mar 2024 | 97.90 | 98.00 | 97.70 | 97.70 | 97.70 | 28,000 |
| 01 Mar 2024 | 98.40 | 98.40 | 97.90 | 97.90 | 97.90 | 76,000 |
| 29 Feb 2024 | 98.50 | 98.60 | 98.40 | 98.40 | 98.40 | 25,000 |
| 27 Feb 2024 | 98.50 | 98.50 | 98.30 | 98.50 | 98.50 | 17,000 |
| 26 Feb 2024 | 98.60 | 98.60 | 98.50 | 98.40 | 98.40 | 37,000 |
| 23 Feb 2024 | 98.60 | 98.60 | 98.50 | 98.50 | 98.50 | 36,000 |
| 22 Feb 2024 | 98.60 | 98.70 | 98.50 | 98.60 | 98.60 | 20,000 |
| 21 Feb 2024 | 98.70 | 98.70 | 98.60 | 98.60 | 98.60 | 26,000 |
| 20 Feb 2024 | 99.00 | 99.00 | 98.70 | 98.70 | 98.70 | 11,000 |
| 19 Feb 2024 | 98.80 | 98.90 | 98.70 | 98.70 | 98.70 | 25,000 |
| 16 Feb 2024 | 99.00 | 99.00 | 98.60 | 98.80 | 98.80 | 9,000 |
| 15 Feb 2024 | 98.80 | 98.80 | 98.70 | 98.70 | 98.70 | 16,000 |
| 05 Feb 2024 | 98.50 | 98.80 | 98.50 | 98.80 | 98.80 | 13,000 |
| 02 Feb 2024 | 98.90 | 98.90 | 98.50 | 98.60 | 98.60 | 43,000 |
| 01 Feb 2024 | 99.10 | 99.10 | 98.80 | 98.90 | 98.90 | 23,000 |
| 31 Jan 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 6,000 |
| 30 Jan 2024 | 99.00 | 99.10 | 99.00 | 99.10 | 99.10 | 7,000 |
| 29 Jan 2024 | 99.30 | 99.30 | 99.00 | 99.00 | 99.00 | 10,000 |
| 26 Jan 2024 | 99.60 | 99.60 | 99.40 | 99.50 | 99.50 | 8,000 |
| 25 Jan 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 1,000 |
| 24 Jan 2024 | 99.00 | 99.30 | 98.90 | 99.30 | 99.30 | 14,000 |
| 23 Jan 2024 | 98.90 | 99.00 | 98.70 | 99.00 | 99.00 | 12,000 |
| 22 Jan 2024 | 99.80 | 99.80 | 99.40 | 99.40 | 99.40 | 8,000 |
| 19 Jan 2024 | 99.00 | 99.10 | 98.70 | 99.10 | 99.10 | 23,000 |
| 18 Jan 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| 17 Jan 2024 | 99.00 | 99.10 | 99.00 | 99.10 | 99.10 | 8,000 |
| 16 Jan 2024 | 99.30 | 99.30 | 99.00 | 99.00 | 99.00 | 31,000 |
| 15 Jan 2024 | 99.40 | 99.50 | 99.30 | 99.30 | 99.30 | 7,058 |
| 12 Jan 2024 | 99.20 | 99.30 | 99.20 | 99.30 | 99.30 | 5,000 |
| 11 Jan 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 3,000 |
| 10 Jan 2024 | 99.30 | 99.30 | 99.10 | 99.10 | 99.10 | 12,000 |
| 09 Jan 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 8,000 |
| 08 Jan 2024 | 99.30 | 99.30 | 99.20 | 99.20 | 99.20 | 12,000 |
| 05 Jan 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 1,000 |
| 04 Jan 2024 | 99.50 | 99.90 | 99.40 | 99.40 | 99.40 | 27,000 |
| 03 Jan 2024 | 99.30 | 99.50 | 99.30 | 99.40 | 99.40 | 13,000 |
| 02 Jan 2024 | 99.50 | 99.50 | 99.00 | 99.30 | 99.30 | 28,000 |
| 29 Dec 2023 | 99.40 | 99.60 | 99.40 | 99.50 | 99.50 | 15,000 |
| 28 Dec 2023 | 99.20 | 99.50 | 99.20 | 99.40 | 99.40 | 10,000 |
| 27 Dec 2023 | 99.10 | 99.70 | 99.10 | 99.10 | 99.10 | 22,000 |
| 26 Dec 2023 | 99.60 | 99.60 | 99.00 | 99.00 | 99.00 | 17,000 |
| 25 Dec 2023 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 44,000 |
| 22 Dec 2023 | 99.50 | 99.50 | 99.30 | 99.50 | 99.50 | 21,000 |
| 21 Dec 2023 | 99.90 | 99.90 | 99.50 | 99.50 | 99.50 | 2,000 |
| 20 Dec 2023 | 99.70 | 99.80 | 99.60 | 99.70 | 99.70 | 17,000 |
| 19 Dec 2023 | 99.90 | 99.90 | 99.70 | 99.70 | 99.70 | 24,000 |
| 18 Dec 2023 | 99.90 | 100.00 | 99.90 | 99.90 | 99.90 | 12,000 |
| 15 Dec 2023 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | 10,000 |
| 14 Dec 2023 | 100.00 | 100.00 | 99.80 | 99.90 | 99.90 | 18,000 |
| 13 Dec 2023 | 99.80 | 100.00 | 99.80 | 100.00 | 100.00 | 8,000 |
| 12 Dec 2023 | 100.00 | 100.00 | 99.70 | 99.70 | 99.70 | 12,000 |
| 11 Dec 2023 | 100.00 | 100.50 | 100.00 | 100.00 | 100.00 | 17,000 |
| 08 Dec 2023 | 99.90 | 100.00 | 99.90 | 99.90 | 99.90 | 14,000 |
| 07 Dec 2023 | 100.00 | 100.00 | 99.90 | 99.90 | 99.90 | 12,000 |
| 06 Dec 2023 | 100.00 | 100.00 | 99.90 | 100.00 | 100.00 | 15,000 |
| 05 Dec 2023 | 100.00 | 100.50 | 100.00 | 100.00 | 100.00 | 7,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.