Chung Hwa Food Industrial Co., Ltd. (TPEX:4205)
Taiwan
· Delayed Price · Currency is TWD 76.80
-0.10 (-0.13%)
At close: Mar 6, 2026
Chung Hwa Food Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.50 | 77.50 | 76.80 | 76.80 | 76.80 | -0.13% | 18,258 |
| Mar 5, 2026 | 76.60 | 77.00 | 76.60 | 76.90 | 76.90 | -0.13% | 41,499 |
| Mar 4, 2026 | 77.00 | 77.10 | 76.80 | 77.00 | 77.00 | -0.26% | 50,939 |
| Mar 3, 2026 | 77.30 | 77.30 | 77.10 | 77.20 | 77.20 | -0.13% | 47,327 |
| Mar 2, 2026 | 77.30 | 77.50 | 77.20 | 77.30 | 77.30 | -0.26% | 35,009 |
| Feb 26, 2026 | 77.50 | 77.60 | 77.30 | 77.50 | 77.50 | -0.13% | 82,357 |
| Feb 25, 2026 | 78.00 | 78.00 | 77.60 | 77.60 | 77.60 | -0.51% | 63,349 |
| Feb 24, 2026 | 78.30 | 78.30 | 78.00 | 78.00 | 78.00 | -0.38% | 56,853 |
| Feb 23, 2026 | 78.10 | 78.50 | 77.60 | 78.30 | 78.30 | 0.51% | 53,582 |
| Feb 11, 2026 | 77.90 | 77.90 | 77.70 | 77.90 | 77.90 | - | 40,314 |
| Feb 10, 2026 | 78.00 | 78.00 | 77.60 | 77.90 | 77.90 | -0.51% | 56,212 |
| Feb 9, 2026 | 79.00 | 79.00 | 78.10 | 78.30 | 78.30 | 0.13% | 30,701 |
| Feb 6, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - | 6,310 |
| Feb 5, 2026 | 78.60 | 78.60 | 78.20 | 78.20 | 78.20 | -0.13% | 13,143 |
| Feb 4, 2026 | 77.80 | 80.00 | 77.60 | 78.30 | 78.30 | 0.51% | 33,561 |
| Feb 3, 2026 | 77.70 | 77.90 | 77.70 | 77.90 | 77.90 | - | 29,346 |
| Feb 2, 2026 | 78.20 | 78.20 | 77.50 | 77.90 | 77.90 | -0.89% | 57,952 |
| Jan 30, 2026 | 79.00 | 79.00 | 78.60 | 78.60 | 78.60 | -0.51% | 72,937 |
| Jan 29, 2026 | 79.20 | 79.20 | 78.70 | 79.00 | 79.00 | -0.25% | 57,847 |
| Jan 28, 2026 | 79.60 | 79.60 | 79.00 | 79.20 | 79.20 | -0.50% | 87,645 |
| Jan 27, 2026 | 79.60 | 79.60 | 79.50 | 79.60 | 79.60 | - | 38,815 |
| Jan 26, 2026 | 79.90 | 79.90 | 79.60 | 79.60 | 79.60 | -0.38% | 55,054 |
| Jan 23, 2026 | 79.90 | 80.00 | 79.80 | 79.90 | 79.90 | -0.25% | 32,449 |
| Jan 22, 2026 | 80.10 | 80.20 | 79.90 | 80.10 | 80.10 | -0.12% | 60,496 |
| Jan 21, 2026 | 80.30 | 80.30 | 80.00 | 80.20 | 80.20 | -0.25% | 27,682 |
| Jan 20, 2026 | 80.50 | 80.60 | 80.20 | 80.40 | 80.40 | -0.12% | 40,743 |
| Jan 19, 2026 | 80.60 | 80.60 | 80.40 | 80.50 | 80.50 | -0.12% | 39,252 |
| Jan 16, 2026 | 80.80 | 81.00 | 80.60 | 80.60 | 80.60 | -0.12% | 36,823 |
| Jan 15, 2026 | 80.70 | 80.90 | 80.70 | 80.70 | 80.70 | - | 21,745 |
| Jan 14, 2026 | 81.00 | 81.00 | 80.60 | 80.70 | 80.70 | 0.25% | 27,298 |
| Jan 13, 2026 | 81.00 | 81.50 | 80.30 | 80.50 | 80.50 | -0.25% | 33,424 |
| Jan 12, 2026 | 80.50 | 81.00 | 80.40 | 80.70 | 80.70 | 0.25% | 30,648 |
| Jan 9, 2026 | 80.50 | 81.00 | 80.50 | 80.50 | 80.50 | - | 32,973 |
| Jan 8, 2026 | 80.60 | 80.70 | 80.50 | 80.50 | 80.50 | -0.49% | 26,522 |
| Jan 7, 2026 | 80.50 | 80.90 | 80.50 | 80.90 | 80.90 | 0.25% | 25,035 |
| Jan 6, 2026 | 80.90 | 81.00 | 80.70 | 80.70 | 80.70 | -0.25% | 17,110 |
| Jan 5, 2026 | 81.30 | 81.30 | 80.90 | 80.90 | 80.90 | -0.49% | 68,216 |
| Jan 2, 2026 | 81.30 | 81.50 | 81.30 | 81.30 | 81.30 | - | 13,002 |
| Dec 31, 2025 | 82.40 | 82.50 | 81.20 | 81.30 | 81.30 | -0.25% | 14,108 |
| Dec 30, 2025 | 81.10 | 81.50 | 81.00 | 81.50 | 81.50 | 0.12% | 12,513 |
| Dec 29, 2025 | 81.20 | 84.90 | 81.10 | 81.40 | 81.40 | 0.25% | 59,980 |
| Dec 26, 2025 | 81.10 | 81.20 | 81.00 | 81.20 | 81.20 | 0.25% | 14,861 |
| Dec 24, 2025 | 80.90 | 81.00 | 80.90 | 81.00 | 81.00 | 0.12% | 30,873 |
| Dec 23, 2025 | 80.50 | 81.00 | 80.50 | 80.90 | 80.90 | 0.12% | 19,934 |
| Dec 22, 2025 | 80.90 | 80.90 | 80.20 | 80.80 | 80.80 | -0.12% | 34,228 |
| Dec 19, 2025 | 80.90 | 81.10 | 80.90 | 80.90 | 80.90 | - | 13,184 |
| Dec 18, 2025 | 82.30 | 82.40 | 80.80 | 80.90 | 80.90 | -0.12% | 27,670 |
| Dec 17, 2025 | 81.10 | 81.10 | 80.80 | 81.00 | 81.00 | - | 18,290 |
| Dec 16, 2025 | 81.40 | 81.40 | 80.80 | 81.00 | 81.00 | -0.49% | 35,258 |
| Dec 15, 2025 | 81.90 | 81.90 | 81.40 | 81.40 | 81.40 | -0.61% | 31,768 |
| Dec 12, 2025 | 82.00 | 82.00 | 81.60 | 81.90 | 81.90 | 0.12% | 20,830 |
| Dec 11, 2025 | 81.80 | 81.80 | 81.60 | 81.80 | 81.80 | -0.24% | 29,718 |
| Dec 10, 2025 | 82.40 | 82.50 | 81.70 | 82.00 | 82.00 | -0.61% | 66,013 |
| Dec 9, 2025 | 82.60 | 82.60 | 82.50 | 82.50 | 82.50 | -0.48% | 16,898 |
| Dec 5, 2025 | 83.10 | 83.10 | 82.00 | 82.90 | 82.90 | -0.12% | 40,923 |
| Dec 4, 2025 | 83.00 | 83.70 | 83.00 | 83.00 | 83.00 | -0.36% | 9,908 |
| Dec 3, 2025 | 83.00 | 83.30 | 83.00 | 83.30 | 83.30 | 0.60% | 8,846 |
| Dec 2, 2025 | 84.00 | 84.00 | 82.70 | 82.80 | 82.80 | -0.84% | 29,121 |
| Dec 1, 2025 | 84.20 | 84.20 | 81.90 | 83.50 | 83.50 | -0.71% | 43,691 |
| Nov 28, 2025 | 83.00 | 84.30 | 82.30 | 84.10 | 84.10 | 0.72% | 17,917 |
| Nov 27, 2025 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | 0.60% | 7,713 |
| Nov 26, 2025 | 83.10 | 83.10 | 83.00 | 83.00 | 83.00 | - | 16,238 |
| Nov 25, 2025 | 82.60 | 83.00 | 82.50 | 83.00 | 83.00 | 0.61% | 15,284 |
| Nov 24, 2025 | 82.60 | 83.50 | 82.50 | 82.50 | 82.50 | -0.12% | 39,182 |
| Nov 21, 2025 | 83.40 | 83.40 | 82.50 | 82.60 | 82.60 | -0.96% | 21,135 |
| Nov 20, 2025 | 83.00 | 83.40 | 82.50 | 83.40 | 83.40 | 0.60% | 26,838 |
| Nov 19, 2025 | 83.80 | 84.00 | 82.80 | 82.90 | 82.90 | -1.07% | 43,873 |
| Nov 18, 2025 | 84.00 | 84.30 | 83.80 | 83.80 | 83.80 | -0.59% | 26,970 |
| Nov 17, 2025 | 84.10 | 84.50 | 84.10 | 84.30 | 84.30 | -0.82% | 32,255 |
| Nov 14, 2025 | 85.10 | 85.10 | 85.00 | 85.00 | 85.00 | -0.47% | 26,624 |
| Nov 13, 2025 | 85.20 | 85.40 | 85.20 | 85.40 | 85.40 | - | 15,799 |
| Nov 12, 2025 | 86.00 | 86.00 | 85.20 | 85.40 | 85.40 | 0.23% | 8,719 |
| Nov 11, 2025 | 85.30 | 85.50 | 85.20 | 85.20 | 85.20 | -0.70% | 26,271 |
| Nov 10, 2025 | 85.20 | 85.80 | 85.20 | 85.80 | 85.80 | 0.35% | 22,446 |
| Nov 7, 2025 | 85.80 | 85.80 | 85.20 | 85.50 | 85.50 | -0.70% | 17,209 |
| Nov 6, 2025 | 85.60 | 86.70 | 85.60 | 86.10 | 86.10 | 1.18% | 10,619 |
| Nov 5, 2025 | 84.00 | 85.50 | 84.00 | 85.10 | 85.10 | -1.62% | 149,589 |
| Nov 4, 2025 | 86.90 | 87.10 | 86.50 | 86.50 | 86.50 | -0.46% | 14,728 |
| Nov 3, 2025 | 87.00 | 87.90 | 86.40 | 86.90 | 86.90 | 0.70% | 19,261 |
| Oct 31, 2025 | 87.00 | 87.00 | 85.80 | 86.30 | 86.30 | - | 33,793 |
| Oct 30, 2025 | 87.00 | 87.00 | 86.20 | 86.30 | 86.30 | -0.46% | 24,142 |
| Oct 29, 2025 | 87.00 | 87.00 | 86.50 | 86.70 | 86.70 | -0.46% | 45,643 |
| Oct 28, 2025 | 87.30 | 87.30 | 87.00 | 87.10 | 87.10 | -0.46% | 9,554 |
| Oct 27, 2025 | 88.00 | 88.00 | 87.10 | 87.50 | 87.50 | -0.46% | 18,881 |
| Oct 23, 2025 | 88.60 | 88.70 | 86.90 | 87.90 | 87.90 | 0.46% | 12,151 |
| Oct 22, 2025 | 86.80 | 88.30 | 86.70 | 87.50 | 87.50 | 0.81% | 23,522 |
| Oct 21, 2025 | 86.20 | 86.80 | 86.20 | 86.80 | 86.80 | 0.70% | 18,995 |
| Oct 20, 2025 | 86.80 | 86.80 | 85.00 | 86.20 | 86.20 | -0.69% | 48,450 |
| Oct 17, 2025 | 87.30 | 87.30 | 86.70 | 86.80 | 86.80 | -0.57% | 36,838 |
| Oct 16, 2025 | 87.20 | 87.30 | 87.00 | 87.30 | 87.30 | -0.23% | 68,857 |
| Oct 15, 2025 | 87.30 | 87.50 | 87.20 | 87.50 | 87.50 | -0.23% | 24,189 |
| Oct 14, 2025 | 87.70 | 87.80 | 87.40 | 87.70 | 87.70 | -0.11% | 57,484 |
| Oct 13, 2025 | 87.90 | 88.20 | 87.70 | 87.80 | 87.80 | -0.45% | 40,645 |
| Oct 9, 2025 | 88.30 | 88.30 | 88.20 | 88.20 | 88.20 | -0.11% | 22,129 |
| Oct 8, 2025 | 88.90 | 88.90 | 88.20 | 88.30 | 88.30 | 0.11% | 14,351 |
| Oct 7, 2025 | 88.50 | 88.50 | 88.10 | 88.20 | 88.20 | -0.34% | 30,682 |
| Oct 3, 2025 | 88.80 | 89.40 | 88.50 | 88.50 | 88.50 | -0.34% | 17,363 |
| Oct 2, 2025 | 88.70 | 88.80 | 88.50 | 88.80 | 88.80 | 0.23% | 27,102 |
| Oct 1, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 0.11% | 14,212 |
| Sep 30, 2025 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | - | 28,669 |