Chung Hwa Food Industrial Co., Ltd. (TPEX:4205)
Taiwan
· Delayed Price · Currency is TWD 82.90
-0.10 (-0.12%)
Dec 5, 2025, 1:25 PM CST
Chung Hwa Food Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.10 | 83.10 | 82.00 | 82.90 | - | -0.12% | 40,823 |
| 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 |
| Sep 26, 2025 | 89.90 | 89.90 | 88.50 | 88.50 | 88.50 | -1.12% | 22,654 |
| Sep 25, 2025 | 89.00 | 89.90 | 89.00 | 89.50 | 89.50 | 0.67% | 19,075 |
| Sep 24, 2025 | 89.40 | 89.40 | 88.70 | 88.90 | 88.90 | - | 16,652 |
| Sep 23, 2025 | 88.90 | 90.00 | 88.50 | 88.90 | 88.90 | 0.23% | 51,257 |
| Sep 22, 2025 | 88.90 | 89.00 | 88.60 | 88.70 | 88.70 | -0.22% | 13,707 |
| Sep 19, 2025 | 89.00 | 89.10 | 88.80 | 88.90 | 88.90 | -0.22% | 24,524 |
| Sep 18, 2025 | 89.00 | 89.30 | 89.00 | 89.10 | 89.10 | 0.11% | 10,637 |
| Sep 17, 2025 | 88.90 | 89.00 | 88.80 | 89.00 | 89.00 | 0.23% | 22,724 |
| Sep 16, 2025 | 89.00 | 89.30 | 88.80 | 88.80 | 88.80 | -0.11% | 32,979 |
| Sep 15, 2025 | 89.00 | 89.00 | 88.90 | 88.90 | 88.90 | -0.11% | 17,674 |
| Sep 12, 2025 | 88.90 | 89.00 | 88.80 | 89.00 | 89.00 | 0.11% | 45,586 |
| Sep 11, 2025 | 89.30 | 89.60 | 88.90 | 88.90 | 88.90 | -0.45% | 90,552 |
| Sep 10, 2025 | 89.40 | 89.40 | 89.00 | 89.30 | 89.30 | -0.11% | 37,720 |
| Sep 9, 2025 | 90.00 | 90.00 | 89.10 | 89.40 | 89.40 | -0.33% | 39,486 |
| Sep 8, 2025 | 89.70 | 90.00 | 89.20 | 89.70 | 89.70 | 0.22% | 26,617 |
| Sep 5, 2025 | 89.90 | 89.90 | 89.00 | 89.50 | 89.50 | 0.11% | 45,741 |
| Sep 4, 2025 | 90.00 | 90.00 | 88.80 | 89.40 | 89.40 | -0.22% | 50,052 |
| Sep 3, 2025 | 90.00 | 90.00 | 89.20 | 89.60 | 89.60 | -0.22% | 57,224 |
| Sep 2, 2025 | 89.60 | 90.00 | 89.60 | 89.80 | 89.80 | 0.22% | 20,423 |
| Sep 1, 2025 | 91.80 | 91.80 | 89.50 | 89.60 | 89.60 | 0.11% | 28,629 |
| Aug 29, 2025 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | 0.56% | 14,614 |
| Aug 28, 2025 | 88.60 | 89.00 | 88.60 | 89.00 | 89.00 | -0.22% | 31,605 |
| Aug 27, 2025 | 89.00 | 89.20 | 89.00 | 89.20 | 89.20 | 0.22% | 10,120 |
| Aug 26, 2025 | 89.00 | 89.50 | 89.00 | 89.00 | 89.00 | 0.11% | 8,256 |
| Aug 25, 2025 | 89.80 | 89.80 | 88.50 | 88.90 | 88.90 | -0.89% | 47,505 |
| Aug 22, 2025 | 89.80 | 90.00 | 89.70 | 89.70 | 89.70 | -0.11% | 15,212 |
| Aug 21, 2025 | 89.60 | 89.80 | 89.60 | 89.80 | 89.80 | 0.34% | 23,187 |
| Aug 20, 2025 | 89.20 | 89.80 | 89.20 | 89.50 | 89.50 | 0.22% | 37,564 |
| Aug 19, 2025 | 89.30 | 89.60 | 89.30 | 89.30 | 89.30 | - | 25,216 |
| Aug 18, 2025 | 89.10 | 89.60 | 89.10 | 89.30 | 89.30 | -0.22% | 13,707 |
| Aug 15, 2025 | 89.80 | 89.90 | 89.50 | 89.50 | 89.50 | 0.11% | 28,717 |
| Aug 14, 2025 | 89.90 | 89.90 | 89.00 | 89.40 | 89.40 | -0.45% | 43,253 |
| Aug 13, 2025 | 89.50 | 89.80 | 89.00 | 89.80 | 89.80 | - | 43,995 |
| Aug 12, 2025 | 89.90 | 90.00 | 89.60 | 89.80 | 89.80 | -0.22% | 19,180 |
| Aug 11, 2025 | 89.80 | 90.00 | 87.50 | 90.00 | 90.00 | - | 101,000 |
| Aug 8, 2025 | 90.40 | 90.40 | 89.80 | 90.00 | 90.00 | -0.11% | 29,273 |
| Aug 7, 2025 | 90.50 | 90.50 | 90.00 | 90.10 | 90.10 | -0.11% | 16,978 |
| Aug 6, 2025 | 90.30 | 90.40 | 90.00 | 90.20 | 90.20 | -0.11% | 27,837 |
| Aug 5, 2025 | 90.20 | 90.30 | 90.20 | 90.30 | 90.30 | 0.44% | 23,560 |
| Aug 4, 2025 | 89.70 | 89.90 | 89.00 | 89.90 | 89.90 | 0.11% | 29,717 |
| Aug 1, 2025 | 89.90 | 90.20 | 89.80 | 89.80 | 89.80 | 0.22% | 91,298 |
| Jul 31, 2025 | 89.70 | 89.90 | 89.60 | 89.60 | 89.60 | 0.34% | 69,327 |
| Jul 30, 2025 | 87.00 | 89.70 | 86.90 | 89.30 | 89.30 | 0.65% | 182,542 |
| Jul 29, 2025 | 88.91 | 89.27 | 88.55 | 88.73 | 86.91 | -0.20% | 183,486 |
| Jul 28, 2025 | 89.09 | 89.27 | 88.46 | 88.91 | 87.09 | -0.10% | 76,857 |
| Jul 25, 2025 | 88.36 | 89.27 | 88.36 | 89.00 | 87.18 | 0.72% | 38,546 |
| Jul 24, 2025 | 88.36 | 88.36 | 88.18 | 88.36 | 86.55 | 0.10% | 18,527 |
| Jul 23, 2025 | 87.64 | 88.46 | 87.55 | 88.27 | 86.46 | - | 21,085 |
| Jul 22, 2025 | 89.00 | 89.00 | 88.27 | 88.27 | 86.46 | -0.82% | 26,532 |
| Jul 21, 2025 | 88.36 | 89.64 | 88.36 | 89.00 | 87.18 | 1.14% | 55,854 |
| Jul 18, 2025 | 87.82 | 88.46 | 87.73 | 88.00 | 86.20 | -0.51% | 37,083 |
| Jul 17, 2025 | 87.64 | 88.46 | 87.27 | 88.46 | 86.64 | 0.41% | 17,916 |
| Jul 16, 2025 | 88.09 | 88.18 | 87.55 | 88.09 | 86.29 | -0.51% | 54,652 |
| Jul 15, 2025 | 89.09 | 89.09 | 88.18 | 88.55 | 86.73 | -0.51% | 45,098 |