Chi Hua Fitness Co., Ltd.(TW:1593)
NT$31.65+1.20 (+3.94%)
TW:1593
Chi Hua Fitness Co., Ltd. historical prices
NT$31.65
At close:+1.20 (+3.94%)
Chi Hua Fitness Co., Ltd. (1593) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 30.75 | 32.50 | 30.70 | 31.65 | 31.65 | +3.94% | 72,397 | 4.61 |
| Nov 10, 2026 | 30.70 | 30.85 | 30.45 | 30.45 | 30.45 | +0.16% | 11,872 | 0.71 |
| Nov 09, 2026 | 30.80 | 30.80 | 30.50 | 30.70 | 30.70 | +0.99% | 26,830 | 1.61 |
| Nov 06, 2026 | 31.00 | 31.00 | 29.45 | 30.40 | 30.40 | +0.50% | 24,457 | 1.46 |
| Nov 05, 2026 | 30.10 | 30.30 | 30.00 | 30.25 | 30.25 | +0.50% | 25,186 | 1.48 |
| Nov 04, 2026 | 30.35 | 30.35 | 30.00 | 30.10 | 30.10 | -0.99% | 20,320 | 1.13 |
| Nov 03, 2026 | 30.65 | 30.65 | 30.40 | 30.40 | 30.40 | -0.33% | 29,000 | 1.58 |
| Nov 02, 2026 | 30.90 | 30.90 | 30.50 | 30.50 | 30.50 | -1.29% | 22,956 | 1.25 |
| Oct 30, 2026 | 31.00 | 31.00 | 30.85 | 30.90 | 30.90 | -0.64% | 37,154 | 2.06 |
| Oct 29, 2026 | 31.00 | 31.10 | 31.00 | 31.10 | 31.10 | -0.16% | 10,010 | 0.56 |
| Oct 28, 2026 | 30.60 | 31.40 | 30.60 | 31.15 | 31.15 | -0.16% | 17,128 | 0.96 |
| Oct 27, 2026 | 31.00 | 31.20 | 30.85 | 31.20 | 31.20 | -0.48% | 13,850 | 0.76 |
| Oct 26, 2026 | 31.35 | 31.35 | 31.25 | 31.35 | 31.35 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 31.35 | 31.35 | 31.25 | 31.35 | 31.35 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 31.25 | 31.35 | 31.25 | 31.35 | 31.35 | -0.16% | 3,021 | 0.15 |
| Oct 21, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | +0.64% | 6,033 | 0.29 |
| Oct 20, 2026 | 31.30 | 31.30 | 31.10 | 31.20 | 31.20 | -0.32% | 13,211 | 0.64 |
| Oct 19, 2026 | 31.30 | 31.35 | 31.15 | 31.30 | 31.30 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 31.35 | 31.35 | 31.00 | 31.30 | 31.30 | -0.16% | 14,469 | 0.69 |
| Oct 15, 2026 | 30.70 | 31.50 | 30.70 | 31.35 | 31.35 | +0.48% | 34,876 | 1.68 |
| Oct 14, 2026 | 31.35 | 31.50 | 30.10 | 31.20 | 31.20 | -0.64% | 34,820 | 1.57 |
| Oct 13, 2026 | 31.30 | 31.50 | 31.30 | 31.40 | 31.40 | 0.00% | 5,472 | 0.25 |
| Oct 12, 2026 | 31.30 | 31.40 | 31.25 | 31.40 | 31.40 | -0.48% | 13,840 | 0.58 |
| Oct 09, 2026 | 31.55 | 31.60 | 31.55 | 31.55 | 31.55 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 31.60 | 31.60 | 31.55 | 31.55 | 31.55 | 0.00% | 5,659 | 0.23 |
| Oct 07, 2026 | 31.50 | 31.85 | 31.50 | 31.55 | 31.55 | -0.32% | 9,923 | 0.41 |
| Oct 06, 2026 | 31.30 | 31.65 | 31.20 | 31.65 | 31.65 | +0.80% | 13,182 | 0.53 |
| Oct 05, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | -0.95% | 15,700 | 0.61 |
| Oct 02, 2026 | 31.70 | 31.80 | 31.65 | 31.70 | 31.70 | 0.00% | 16,558 | 0.63 |
| Oct 01, 2026 | 31.80 | 32.00 | 31.70 | 31.70 | 31.70 | 0.00% | 23,367 | 0.88 |
| Sep 30, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | +0.16% | 11,011 | 0.39 |
| Sep 29, 2026 | 31.90 | 31.90 | 31.65 | 31.65 | 31.65 | -0.47% | 10,923 | 0.38 |
| Sep 28, 2026 | 31.80 | 31.90 | 31.80 | 31.80 | 31.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 31.80 | 31.90 | 31.80 | 31.80 | 31.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 31.90 | 31.90 | 31.80 | 31.80 | 31.80 | -0.47% | 25,490 | 0.87 |
| Sep 23, 2026 | 32.00 | 32.00 | 31.95 | 31.95 | 31.95 | +0.16% | 9,110 | 0.31 |
| Sep 22, 2026 | 31.95 | 32.05 | 31.60 | 31.90 | 31.90 | -0.16% | 23,587 | 0.81 |
| Sep 21, 2026 | 31.90 | 32.00 | 31.75 | 31.95 | 31.95 | +0.16% | 32,880 | 1.13 |
| Sep 18, 2026 | 31.70 | 32.10 | 31.70 | 31.90 | 31.90 | +1.11% | 28,782 | 0.97 |
| Sep 17, 2026 | 31.85 | 32.35 | 31.20 | 31.55 | 31.55 | +1.28% | 26,255 | 0.88 |
| Sep 16, 2026 | 31.40 | 31.50 | 31.15 | 31.15 | 31.15 | -0.80% | 5,532 | 0.19 |
| Sep 15, 2026 | 31.40 | 31.40 | 31.35 | 31.40 | 31.40 | -0.16% | 6,071 | 0.20 |
| Sep 14, 2026 | 31.80 | 31.80 | 31.40 | 31.45 | 31.45 | -0.32% | 11,000 | 0.36 |
| Sep 11, 2026 | 31.85 | 31.85 | 31.55 | 31.55 | 31.55 | +0.32% | 2,217 | 0.07 |
| Sep 10, 2026 | 31.50 | 31.50 | 31.15 | 31.45 | 31.45 | -0.16% | 9,162 | 0.28 |
| Sep 09, 2026 | 31.40 | 31.60 | 31.30 | 31.50 | 31.50 | -0.32% | 9,864 | 0.29 |
| Sep 08, 2026 | 31.55 | 31.65 | 31.50 | 31.60 | 31.60 | -0.47% | 14,001 | 0.42 |
| Sep 07, 2026 | 31.85 | 31.85 | 31.75 | 31.75 | 31.75 | 0.00% | 15,199 | 0.45 |
| Sep 04, 2026 | 31.75 | 31.80 | 31.40 | 31.75 | 31.75 | +0.47% | 12,253 | 0.36 |
| Sep 03, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.00% | 20,170 | 0.59 |
