Chung Hwa Food Industrial Co., Ltd. (TPEX:4205)
Taiwan
· Delayed Price · Currency is TWD 74.70
+0.30 (0.40%)
Apr 29, 2026, 10:10 AM CST
Chung Hwa Food Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.50 | 74.60 | 74.00 | 74.40 | 74.40 | -0.13% | 79,254 |
| Apr 27, 2026 | 75.10 | 75.80 | 74.20 | 74.50 | 74.50 | -0.67% | 77,634 |
| Apr 24, 2026 | 76.10 | 76.10 | 75.00 | 75.00 | 75.00 | -1.57% | 77,837 |
| Apr 23, 2026 | 76.70 | 76.70 | 76.00 | 76.20 | 76.20 | -0.65% | 36,423 |
| Apr 22, 2026 | 76.90 | 77.00 | 76.70 | 76.70 | 76.70 | -0.39% | 36,298 |
| Apr 21, 2026 | 77.30 | 77.30 | 76.60 | 77.00 | 77.00 | -1.03% | 26,577 |
| Apr 20, 2026 | 77.40 | 77.80 | 76.20 | 77.80 | 77.80 | 0.52% | 41,176 |
| Apr 17, 2026 | 77.20 | 77.40 | 77.20 | 77.40 | 77.40 | 0.39% | 14,940 |
| Apr 16, 2026 | 77.00 | 77.10 | 76.80 | 77.10 | 77.10 | 0.13% | 9,545 |
| Apr 15, 2026 | 76.50 | 77.00 | 76.10 | 77.00 | 77.00 | 0.52% | 18,653 |
| Apr 14, 2026 | 76.50 | 76.70 | 76.50 | 76.60 | 76.60 | 0.13% | 19,278 |
| Apr 13, 2026 | 76.50 | 76.80 | 76.50 | 76.50 | 76.50 | -0.26% | 24,468 |
| Apr 10, 2026 | 77.50 | 77.50 | 76.60 | 76.70 | 76.70 | -1.03% | 45,428 |
| Apr 9, 2026 | 77.70 | 77.70 | 77.50 | 77.50 | 77.50 | -0.26% | 17,684 |
| Apr 8, 2026 | 77.70 | 78.00 | 77.20 | 77.70 | 77.70 | -0.13% | 19,358 |
| Apr 7, 2026 | 77.80 | 77.90 | 77.80 | 77.80 | 77.80 | - | 19,399 |
| Apr 2, 2026 | 78.80 | 79.00 | 77.80 | 77.80 | 77.80 | -1.27% | 31,157 |
| Apr 1, 2026 | 78.90 | 78.90 | 78.50 | 78.80 | 78.80 | -0.13% | 16,229 |
| Mar 31, 2026 | 78.80 | 78.90 | 78.80 | 78.90 | 78.90 | -1.25% | 12,322 |
| Mar 30, 2026 | 78.50 | 80.30 | 78.30 | 79.90 | 79.90 | 1.14% | 59,735 |
| Mar 27, 2026 | 78.40 | 79.00 | 78.40 | 79.00 | 79.00 | 0.77% | 31,395 |
| Mar 26, 2026 | 77.00 | 78.40 | 76.90 | 78.40 | 78.40 | 1.95% | 46,029 |
| Mar 25, 2026 | 76.70 | 76.90 | 76.70 | 76.90 | 76.90 | 0.52% | 12,739 |
| Mar 24, 2026 | 76.80 | 76.90 | 76.50 | 76.50 | 76.50 | -0.39% | 13,513 |
| Mar 23, 2026 | 77.00 | 77.70 | 76.80 | 76.80 | 76.80 | -1.29% | 35,760 |
| Mar 20, 2026 | 77.50 | 77.90 | 77.50 | 77.80 | 77.80 | 0.78% | 18,935 |
| Mar 19, 2026 | 76.50 | 77.20 | 76.50 | 77.20 | 77.20 | 0.92% | 21,641 |
| Mar 18, 2026 | 76.60 | 76.60 | 76.40 | 76.50 | 76.50 | -0.26% | 24,412 |
| Mar 17, 2026 | 76.50 | 76.70 | 76.30 | 76.70 | 76.70 | 1.05% | 24,218 |
| Mar 16, 2026 | 75.30 | 76.00 | 75.30 | 75.90 | 75.90 | 0.80% | 41,700 |
| Mar 13, 2026 | 75.00 | 75.40 | 74.80 | 75.30 | 75.30 | 0.27% | 20,454 |
| Mar 12, 2026 | 75.70 | 75.70 | 74.80 | 75.10 | 75.10 | -0.79% | 59,543 |
| Mar 11, 2026 | 75.50 | 75.70 | 75.50 | 75.70 | 75.70 | 0.13% | 37,433 |
| Mar 10, 2026 | 75.50 | 76.00 | 75.30 | 75.60 | 75.60 | 0.13% | 29,334 |
| Mar 9, 2026 | 76.50 | 76.50 | 75.00 | 75.50 | 75.50 | -1.69% | 58,859 |
| 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 |