Chung Hwa Food Industrial Co., Ltd.(TW:4205)
NT$64.50+0.30 (+0.47%)
TW:4205
Chung Hwa Food Industrial Co., Ltd. historical prices
NT$64.50
At close:+0.30 (+0.47%)
Chung Hwa Food Industrial Co., Ltd. (4205) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 64.20 | 65.00 | 64.20 | 64.50 | 64.50 | +0.47% | 18,137 | 0.67 |
| Nov 10, 2026 | 65.00 | 65.00 | 64.00 | 64.20 | 64.20 | -0.77% | 55,639 | 2.08 |
| Nov 09, 2026 | 64.40 | 65.00 | 64.40 | 65.00 | 65.00 | +0.46% | 44,850 | 1.70 |
| Nov 06, 2026 | 66.60 | 66.60 | 64.40 | 64.70 | 64.70 | -1.67% | 125,849 | 5.14 |
| Nov 05, 2026 | 65.80 | 66.00 | 65.80 | 65.80 | 65.80 | +0.15% | 25,855 | 1.05 |
| Nov 04, 2026 | 66.40 | 66.50 | 65.70 | 65.70 | 65.70 | -1.20% | 58,818 | 2.46 |
| Nov 03, 2026 | 66.50 | 66.90 | 66.50 | 66.50 | 66.50 | -0.45% | 47,485 | 2.03 |
| Nov 02, 2026 | 67.20 | 67.20 | 66.80 | 66.80 | 66.80 | -0.60% | 35,698 | 1.54 |
| Oct 30, 2026 | 67.50 | 67.50 | 66.80 | 67.20 | 67.20 | -0.44% | 68,596 | 3.03 |
| Oct 29, 2026 | 67.50 | 67.50 | 67.30 | 67.50 | 67.50 | -0.30% | 14,343 | 0.62 |
| Oct 28, 2026 | 67.90 | 68.80 | 67.70 | 67.70 | 67.70 | -0.29% | 20,292 | 0.85 |
| Oct 27, 2026 | 67.30 | 67.90 | 67.30 | 67.90 | 67.90 | +1.49% | 35,981 | 1.47 |
| Oct 26, 2026 | 66.90 | 67.10 | 66.90 | 66.90 | 66.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 66.90 | 67.10 | 66.90 | 66.90 | 66.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 67.00 | 67.10 | 66.90 | 66.90 | 66.90 | -0.30% | 17,664 | 0.67 |
| Oct 21, 2026 | 67.10 | 67.10 | 66.90 | 67.10 | 67.10 | -0.15% | 9,261 | 0.35 |
| Oct 20, 2026 | 67.20 | 67.20 | 67.10 | 67.20 | 67.20 | 0.00% | 11,548 | 0.43 |
| Oct 19, 2026 | 67.20 | 67.30 | 67.20 | 67.20 | 67.20 | +0.15% | 13,659 | 0.51 |
| Oct 16, 2026 | 67.10 | 67.10 | 66.90 | 67.10 | 67.10 | +0.15% | 22,095 | 0.81 |
| Oct 15, 2026 | 67.00 | 67.10 | 66.70 | 67.00 | 67.00 | -0.30% | 46,803 | 1.69 |
| Oct 14, 2026 | 67.20 | 67.30 | 67.20 | 67.20 | 67.20 | 0.00% | 16,789 | 0.59 |
| Oct 13, 2026 | 67.50 | 67.50 | 67.00 | 67.20 | 67.20 | -0.44% | 49,433 | 1.63 |
| Oct 12, 2026 | 67.80 | 67.80 | 67.40 | 67.50 | 67.50 | -0.44% | 53,567 | 1.80 |
| Oct 09, 2026 | 67.80 | 67.80 | 67.40 | 67.80 | 67.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 67.40 | 67.80 | 67.40 | 67.80 | 67.80 | +0.15% | 32,969 | 1.09 |
| Oct 07, 2026 | 67.60 | 67.70 | 67.50 | 67.70 | 67.70 | +0.15% | 35,043 | 1.18 |
| Oct 06, 2026 | 67.80 | 67.80 | 67.50 | 67.60 | 67.60 | -0.29% | 46,262 | 1.58 |
| Oct 05, 2026 | 68.40 | 68.40 | 67.70 | 67.80 | 67.80 | -0.88% | 96,929 | 3.47 |
| Oct 02, 2026 | 68.40 | 68.40 | 68.30 | 68.40 | 68.40 | -0.58% | 24,925 | 0.89 |
| Oct 01, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | +0.44% | 4,698 | 0.17 |
| Sep 30, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.00% | 26,952 | 0.95 |
| Sep 29, 2026 | 68.20 | 68.50 | 68.20 | 68.50 | 68.50 | 0.00% | 12,845 | 0.45 |
| Sep 28, 2026 | 68.50 | 68.90 | 68.50 | 68.50 | 68.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 68.50 | 68.90 | 68.50 | 68.50 | 68.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 68.90 | 68.90 | 68.50 | 68.50 | 68.50 | -0.58% | 15,735 | 0.54 |
| Sep 23, 2026 | 68.80 | 68.90 | 68.60 | 68.90 | 68.90 | +0.15% | 29,619 | 0.99 |
| Sep 22, 2026 | 68.80 | 69.00 | 68.50 | 68.80 | 68.80 | -0.29% | 38,135 | 1.30 |
| Sep 21, 2026 | 68.80 | 69.00 | 68.80 | 69.00 | 69.00 | +0.29% | 16,167 | 0.55 |
| Sep 18, 2026 | 68.90 | 68.90 | 68.80 | 68.80 | 68.80 | -0.29% | 25,331 | 0.86 |
| Sep 17, 2026 | 68.90 | 69.00 | 68.90 | 69.00 | 69.00 | 0.00% | 16,177 | 0.52 |
| Sep 16, 2026 | 68.90 | 69.00 | 68.80 | 69.00 | 69.00 | +0.15% | 12,169 | 0.39 |
| Sep 15, 2026 | 68.80 | 68.90 | 68.80 | 68.90 | 68.90 | +0.15% | 12,736 | 0.41 |
| Sep 14, 2026 | 69.00 | 69.10 | 68.80 | 68.80 | 68.80 | -0.58% | 31,563 | 1.01 |
| Sep 11, 2026 | 68.90 | 69.20 | 68.80 | 69.20 | 69.20 | +0.44% | 29,737 | 0.96 |
| Sep 10, 2026 | 69.00 | 69.20 | 68.80 | 68.90 | 68.90 | -0.43% | 58,208 | 1.91 |
| Sep 09, 2026 | 69.20 | 69.30 | 69.10 | 69.20 | 69.20 | -0.14% | 14,052 | 0.46 |
| Sep 08, 2026 | 69.70 | 69.70 | 69.30 | 69.30 | 69.30 | -0.57% | 17,071 | 0.55 |
| Sep 07, 2026 | 69.90 | 69.90 | 69.70 | 69.70 | 69.70 | -0.14% | 15,918 | 0.51 |
| Sep 04, 2026 | 69.70 | 69.80 | 69.70 | 69.80 | 69.80 | +0.14% | 9,334 | 0.29 |
| Sep 03, 2026 | 69.70 | 69.70 | 69.60 | 69.70 | 69.70 | +0.14% | 6,236 | 0.19 |
