Chi Hua Fitness Co., Ltd. (TPEX:1593)
Taiwan
· Delayed Price · Currency is TWD 34.50
-0.85 (-2.40%)
Mar 10, 2026, 1:30 PM CST
Chi Hua Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.20 | 35.40 | 33.00 | 35.35 | 35.35 | 2.61% | 276,516 |
| Mar 6, 2026 | 31.40 | 34.45 | 31.40 | 34.45 | 34.45 | 9.89% | 185,607 |
| Mar 5, 2026 | 31.75 | 31.75 | 31.35 | 31.35 | 31.35 | 1.29% | 33,507 |
| Mar 4, 2026 | 32.20 | 32.20 | 30.50 | 30.95 | 30.95 | -4.18% | 95,424 |
| Mar 3, 2026 | 33.50 | 33.50 | 32.10 | 32.30 | 32.30 | -1.97% | 192,281 |
| Mar 2, 2026 | 32.70 | 33.25 | 32.70 | 32.95 | 32.95 | -2.51% | 94,549 |
| Feb 26, 2026 | 33.85 | 34.10 | 33.25 | 33.80 | 33.80 | 0.45% | 180,474 |
| Feb 25, 2026 | 33.40 | 34.80 | 31.50 | 33.65 | 33.65 | 4.99% | 577,733 |
| Feb 24, 2026 | 29.70 | 32.05 | 29.50 | 32.05 | 32.05 | 9.95% | 292,393 |
| Feb 23, 2026 | 29.15 | 29.15 | 28.80 | 29.15 | 29.15 | 0.17% | 69,788 |
| Feb 11, 2026 | 29.25 | 29.25 | 29.05 | 29.10 | 29.10 | -0.51% | 5,295 |
| Feb 10, 2026 | 29.20 | 29.45 | 29.00 | 29.25 | 29.25 | 0.86% | 18,189 |
| Feb 9, 2026 | 29.20 | 29.20 | 28.95 | 29.00 | 29.00 | -0.68% | 12,445 |
| Feb 6, 2026 | 29.65 | 29.65 | 28.85 | 29.20 | 29.20 | 0.69% | 7,261 |
| Feb 5, 2026 | 29.15 | 29.15 | 28.95 | 29.00 | 29.00 | -0.51% | 21,476 |
| Feb 4, 2026 | 29.05 | 29.15 | 29.00 | 29.15 | 29.15 | -0.34% | 18,468 |
| Feb 3, 2026 | 29.30 | 29.45 | 29.25 | 29.25 | 29.25 | - | 27,935 |
| Feb 2, 2026 | 29.10 | 29.25 | 29.00 | 29.25 | 29.25 | -1.02% | 20,147 |
| Jan 30, 2026 | 29.80 | 29.80 | 29.50 | 29.55 | 29.55 | -1.83% | 112,389 |
| Jan 29, 2026 | 30.15 | 30.15 | 30.00 | 30.10 | 30.10 | -1.15% | 115,087 |
| Jan 28, 2026 | 31.10 | 31.10 | 30.20 | 30.45 | 30.45 | 1.50% | 18,418 |
| Jan 27, 2026 | 30.05 | 30.40 | 30.00 | 30.00 | 30.00 | -0.33% | 24,252 |
| Jan 26, 2026 | 30.00 | 30.45 | 30.00 | 30.10 | 30.10 | 0.33% | 14,017 |
| Jan 23, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | - | 17,335 |
| Jan 22, 2026 | 30.50 | 30.75 | 29.95 | 30.00 | 30.00 | -2.91% | 59,253 |
| Jan 21, 2026 | 30.30 | 30.90 | 29.90 | 30.90 | 30.90 | 1.98% | 26,848 |
| Jan 20, 2026 | 30.40 | 30.80 | 30.30 | 30.30 | 30.30 | -1.94% | 18,309 |
| Jan 19, 2026 | 31.75 | 31.75 | 30.30 | 30.90 | 30.90 | -1.90% | 87,284 |
| Jan 16, 2026 | 31.55 | 31.60 | 31.10 | 31.50 | 31.50 | -0.32% | 51,356 |
| Jan 15, 2026 | 31.40 | 31.65 | 31.20 | 31.60 | 31.60 | 3.27% | 110,498 |
| Jan 14, 2026 | 30.25 | 30.60 | 30.25 | 30.60 | 30.60 | 0.82% | 18,457 |
| Jan 13, 2026 | 30.80 | 30.80 | 30.25 | 30.35 | 30.35 | -0.49% | 39,593 |
| Jan 12, 2026 | 31.70 | 31.70 | 30.45 | 30.50 | 30.50 | 3.74% | 79,349 |
| Jan 9, 2026 | 29.55 | 29.60 | 29.35 | 29.40 | 29.40 | -0.51% | 22,585 |
| Jan 8, 2026 | 29.80 | 29.80 | 29.50 | 29.55 | 29.55 | -0.84% | 16,155 |
| Jan 7, 2026 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 3.65% | 25,520 |
| Jan 6, 2026 | 28.70 | 28.85 | 28.70 | 28.75 | 28.75 | 0.17% | 20,178 |
| Jan 5, 2026 | 28.95 | 28.95 | 28.60 | 28.70 | 28.70 | -1.03% | 40,592 |
| Jan 2, 2026 | 29.00 | 29.15 | 28.85 | 29.00 | 29.00 | -0.17% | 69,875 |
| Dec 31, 2025 | 29.15 | 29.15 | 29.00 | 29.05 | 29.05 | 0.87% | 16,818 |
| Dec 30, 2025 | 28.95 | 28.95 | 28.70 | 28.80 | 28.80 | -0.52% | 14,377 |
| Dec 29, 2025 | 28.80 | 29.80 | 28.70 | 28.95 | 28.95 | -0.34% | 35,391 |
| Dec 26, 2025 | 29.15 | 29.20 | 29.00 | 29.05 | 29.05 | -0.17% | 16,648 |
| Dec 24, 2025 | 29.40 | 29.40 | 28.90 | 29.10 | 29.10 | -0.51% | 32,230 |
| Dec 23, 2025 | 30.60 | 30.60 | 29.20 | 29.25 | 29.25 | - | 20,193 |
| Dec 22, 2025 | 29.20 | 29.30 | 29.15 | 29.25 | 29.25 | 0.34% | 34,086 |
| Dec 19, 2025 | 29.50 | 29.60 | 29.00 | 29.15 | 29.15 | -1.52% | 39,130 |
| Dec 18, 2025 | 29.40 | 29.80 | 29.40 | 29.60 | 29.60 | - | 17,050 |
| Dec 17, 2025 | 29.80 | 29.80 | 28.70 | 29.60 | 29.60 | 0.34% | 33,874 |
| Dec 16, 2025 | 29.20 | 29.70 | 29.20 | 29.50 | 29.50 | -1.01% | 3,055 |
| Dec 15, 2025 | 30.05 | 30.50 | 29.80 | 29.80 | 29.80 | -1.00% | 32,560 |
| Dec 12, 2025 | 30.55 | 30.95 | 29.55 | 30.10 | 30.10 | -1.31% | 80,764 |
| Dec 11, 2025 | 31.50 | 32.00 | 30.35 | 30.50 | 30.50 | 0.66% | 421,294 |
| Dec 10, 2025 | 29.10 | 30.30 | 28.55 | 30.30 | 30.30 | 9.98% | 203,868 |
| Dec 9, 2025 | 27.50 | 27.55 | 27.45 | 27.55 | 27.55 | 0.18% | 14,268 |
| Dec 8, 2025 | 27.70 | 27.75 | 27.15 | 27.50 | 27.50 | -0.72% | 9,151 |
| Dec 5, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 1,190 |
| Dec 4, 2025 | 27.60 | 27.70 | 27.60 | 27.70 | 27.70 | 0.36% | 4,000 |
| Dec 3, 2025 | 28.15 | 28.15 | 27.55 | 27.60 | 27.60 | 0.18% | 9,000 |
| Dec 2, 2025 | 27.70 | 27.75 | 27.50 | 27.55 | 27.55 | -0.90% | 27,178 |
| Dec 1, 2025 | 27.85 | 27.85 | 27.60 | 27.80 | 27.80 | -0.18% | 7,326 |
| Nov 28, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - | 1,335 |
| Nov 27, 2025 | 28.00 | 28.00 | 27.85 | 27.85 | 27.85 | -0.36% | 5,125 |
| Nov 26, 2025 | 27.80 | 27.95 | 27.70 | 27.95 | 27.95 | 1.27% | 20,507 |
| Nov 25, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 0.55% | 2,100 |
| Nov 24, 2025 | 27.90 | 27.90 | 27.40 | 27.45 | 27.45 | - | 7,457 |
| Nov 21, 2025 | 28.05 | 28.05 | 27.45 | 27.45 | 27.45 | -2.66% | 13,030 |
| Nov 20, 2025 | 27.95 | 28.40 | 27.60 | 28.20 | 28.20 | 2.17% | 55,159 |
| Nov 19, 2025 | 27.85 | 27.85 | 27.50 | 27.60 | 27.60 | -0.90% | 31,091 |
| Nov 18, 2025 | 27.60 | 27.85 | 27.30 | 27.85 | 27.85 | 0.54% | 53,050 |
| Nov 17, 2025 | 27.35 | 27.70 | 27.35 | 27.70 | 27.70 | 0.54% | 41,214 |
| Nov 14, 2025 | 27.45 | 27.60 | 27.40 | 27.55 | 27.55 | - | 6,060 |
| Nov 13, 2025 | 27.05 | 27.55 | 26.95 | 27.55 | 27.55 | 1.85% | 45,852 |
| Nov 12, 2025 | 27.00 | 27.20 | 27.00 | 27.05 | 27.05 | 0.19% | 48,791 |
| Nov 11, 2025 | 27.00 | 27.05 | 27.00 | 27.00 | 27.00 | 0.19% | 17,536 |
| Nov 10, 2025 | 27.10 | 27.15 | 26.85 | 26.95 | 26.95 | -1.46% | 104,375 |
| Nov 7, 2025 | 27.00 | 27.35 | 27.00 | 27.35 | 27.35 | - | 115,017 |
| Nov 6, 2025 | 27.00 | 27.35 | 27.00 | 27.35 | 27.35 | -0.18% | 63,882 |
| Nov 5, 2025 | 26.95 | 27.40 | 26.90 | 27.40 | 27.40 | 1.67% | 14,211 |
| Nov 4, 2025 | 27.20 | 27.20 | 26.95 | 26.95 | 26.95 | -0.92% | 65,648 |
| Nov 3, 2025 | 27.60 | 27.60 | 26.90 | 27.20 | 27.20 | -0.55% | 113,220 |
| Oct 31, 2025 | 27.20 | 27.35 | 27.00 | 27.35 | 27.35 | -0.18% | 72,390 |
| Oct 30, 2025 | 27.20 | 27.60 | 27.05 | 27.40 | 27.40 | - | 71,401 |
| Oct 29, 2025 | 27.40 | 27.40 | 27.10 | 27.40 | 27.40 | - | 83,132 |
| Oct 28, 2025 | 27.60 | 27.60 | 27.30 | 27.40 | 27.40 | -0.54% | 82,273 |
| Oct 27, 2025 | 28.00 | 28.00 | 27.50 | 27.55 | 27.55 | -0.72% | 66,120 |
| Oct 23, 2025 | 27.55 | 27.85 | 27.30 | 27.75 | 27.75 | 0.91% | 72,193 |
| Oct 22, 2025 | 27.95 | 27.95 | 27.50 | 27.50 | 27.50 | -1.08% | 64,490 |
| Oct 21, 2025 | 27.85 | 28.00 | 27.45 | 27.80 | 27.80 | -0.54% | 87,114 |
| Oct 20, 2025 | 28.10 | 28.20 | 27.90 | 27.95 | 27.95 | -0.36% | 15,515 |
| Oct 17, 2025 | 27.55 | 28.10 | 27.50 | 28.05 | 28.05 | -0.88% | 9,080 |
| Oct 16, 2025 | 28.35 | 28.35 | 28.30 | 28.30 | 28.30 | - | 2,620 |
| Oct 15, 2025 | 28.30 | 28.35 | 28.25 | 28.30 | 28.30 | -0.18% | 21,110 |
| Oct 14, 2025 | 27.95 | 28.35 | 27.95 | 28.35 | 28.35 | 0.89% | 13,788 |
| Oct 13, 2025 | 28.20 | 28.20 | 28.00 | 28.10 | 28.10 | 0.18% | 13,200 |
| Oct 9, 2025 | 28.05 | 28.20 | 28.00 | 28.05 | 28.05 | 0.54% | 40,169 |
| Oct 8, 2025 | 27.75 | 27.90 | 27.60 | 27.90 | 27.90 | -0.36% | 7,919 |
| Oct 7, 2025 | 28.10 | 28.10 | 27.60 | 28.00 | 28.00 | -0.53% | 18,468 |
| Oct 3, 2025 | 28.05 | 28.15 | 28.05 | 28.15 | 28.15 | -0.35% | 7,327 |
| Oct 2, 2025 | 28.20 | 28.30 | 28.00 | 28.25 | 28.25 | 0.18% | 10,179 |