Chi Hua Fitness Co., Ltd. 1593
TPEX · Taiwan · Consumer Durables
TWD 31.700.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 31.70 | 0.00% | TWD 31.70 | TWD 31.80 | TWD 31.65 | 16.56K |
| 2026-10-01 | TWD 31.70 | 0.00% | TWD 31.80 | TWD 32.00 | TWD 31.70 | 23.01K |
| 2026-09-30 | TWD 31.70 | +0.16% | TWD 31.70 | TWD 31.70 | TWD 31.70 | 10.16K |
| 2026-09-29 | TWD 31.65 | -0.47% | TWD 31.90 | TWD 31.90 | TWD 31.65 |
| 10.00K |
| 2026-09-24 | TWD 31.80 | -0.47% | TWD 31.90 | TWD 31.90 | TWD 31.80 | 25.00K |
| 2026-09-23 | TWD 31.95 | +0.16% | TWD 32.00 | TWD 32.00 | TWD 31.95 | 9.01K |
| 2026-09-22 | TWD 31.90 | -0.16% | TWD 31.95 | TWD 32.05 | TWD 31.60 | 23.12K |
| 2026-09-21 | TWD 31.95 | +0.16% | TWD 31.90 | TWD 32.00 | TWD 31.75 | 32.00K |
| 2026-09-18 | TWD 31.90 | +1.11% | TWD 31.70 | TWD 32.10 | TWD 31.70 | 28.04K |
| 2026-09-17 | TWD 31.55 | +1.28% | TWD 31.85 | TWD 32.35 | TWD 31.20 | 26.00K |
| 2026-09-16 | TWD 31.15 | -0.80% | TWD 31.40 | TWD 31.50 | TWD 31.15 | 5.28K |
| 2026-09-15 | TWD 31.40 | -0.16% | TWD 31.40 | TWD 31.40 | TWD 31.35 | 6.00K |
| 2026-09-14 | TWD 31.45 | -0.32% | TWD 31.80 | TWD 31.80 | TWD 31.40 | 11.00K |
| 2026-09-11 | TWD 31.55 | +0.32% | TWD 31.85 | TWD 31.85 | TWD 31.55 | 2.00K |
| 2026-09-10 | TWD 31.45 | -0.16% | TWD 31.50 | TWD 31.50 | TWD 31.15 | 9.00K |
| 2026-09-09 | TWD 31.50 | -0.32% | TWD 31.40 | TWD 31.60 | TWD 31.30 | 9.00K |
| 2026-09-08 | TWD 31.60 | -0.47% | TWD 31.55 | TWD 31.65 | TWD 31.50 | 14.00K |
| 2026-09-07 | TWD 31.75 | 0.00% | TWD 31.85 | TWD 31.85 | TWD 31.75 | 15.00K |
| 2026-09-04 | TWD 31.75 | +0.47% | TWD 31.75 | TWD 31.80 | TWD 31.40 | 12.25K |
| 2026-09-03 | TWD 31.60 | 0.00% | TWD 31.60 | TWD 31.60 | TWD 31.60 | 20.00K |
| 2026-09-02 | TWD 31.60 | -0.16% | TWD 31.45 | TWD 31.60 | TWD 31.45 | 7.00K |
| 2026-09-01 | TWD 31.65 | +0.16% | TWD 31.65 | TWD 31.65 | TWD 31.65 | 3.00K |
| 2026-08-31 | TWD 31.60 | -0.16% | TWD 31.65 | TWD 31.65 | TWD 31.60 | 7.18K |
| 2026-08-28 | TWD 31.65 | -1.09% | TWD 32.10 | TWD 32.10 | TWD 31.05 | 33.46K |
| 2026-08-27 | TWD 32.00 | 0.00% | TWD 31.95 | TWD 32.00 | TWD 31.90 | 21.00K |
| 2026-08-26 | TWD 32.00 | 0.00% | TWD 32.00 | TWD 32.00 | TWD 31.90 | 18.00K |
| 2026-08-25 | TWD 32.00 | +0.47% | TWD 32.00 | TWD 32.00 | TWD 31.85 | 21.00K |
| 2026-08-24 | TWD 31.85 | -0.16% | TWD 31.90 | TWD 31.90 | TWD 31.85 | 6.00K |
| 2026-08-21 | TWD 31.90 | +0.16% | TWD 32.40 | TWD 32.40 | TWD 31.80 | 20.00K |
| 2026-08-20 | TWD 31.85 | +0.16% | TWD 31.85 | TWD 31.85 | TWD 31.80 | 39.57K |
| 2026-08-19 | TWD 31.80 | +0.32% | TWD 31.50 | TWD 31.80 | TWD 31.50 | 3.30K |
| 2026-08-18 | TWD 31.70 | -0.31% | TWD 32.25 | TWD 32.25 | TWD 31.60 | 24.00K |
| 2026-08-17 | TWD 31.80 | +0.95% | TWD 32.15 | TWD 32.40 | TWD 31.65 | 38.01K |
| 2026-08-14 | TWD 31.50 | -0.63% | TWD 31.90 | TWD 31.90 | TWD 31.50 | 17.04K |
| 2026-08-13 | TWD 31.70 | +0.32% | TWD 31.80 | TWD 32.40 | TWD 31.60 | 69.19K |
| 2026-08-12 | TWD 31.60 | 0.00% | TWD 31.60 | TWD 31.60 | TWD 31.45 | 29.00K |
| 2026-08-11 | TWD 31.60 | +0.80% | TWD 31.35 | TWD 31.60 | TWD 31.35 | 28.01K |
| 2026-08-10 | TWD 31.35 | -1.10% | TWD 31.85 | TWD 32.00 | TWD 31.35 | 43.00K |
| 2026-08-07 | TWD 31.70 | +2.09% | TWD 33.70 | TWD 33.70 | TWD 31.40 | 81.01K |
| 2026-08-06 | TWD 31.05 | +2.99% | TWD 30.20 | TWD 31.15 | TWD 30.10 | 52.70K |
| 2026-08-05 | TWD 30.15 | +0.17% | TWD 30.30 | TWD 30.30 | TWD 30.00 | 21.03K |
| 2026-08-04 | TWD 30.10 | 0.00% | TWD 29.90 | TWD 30.10 | TWD 29.80 | 16.10K |
| 2026-08-03 | TWD 30.10 | +0.84% | TWD 30.15 | TWD 30.15 | TWD 29.85 | 4.00K |
| 2026-07-31 | TWD 29.85 | +1.19% | TWD 30.15 | TWD 30.15 | TWD 29.55 | 13.00K |
| 2026-07-30 | TWD 29.50 | -0.84% | TWD 29.30 | TWD 29.50 | TWD 29.05 | 34.00K |
| 2026-07-29 | TWD 29.75 | -0.17% | TWD 29.80 | TWD 29.90 | TWD 29.40 | 47.00K |
| 2026-07-28 | TWD 29.80 | -1.32% | TWD 30.20 | TWD 30.20 | TWD 29.80 | 58.01K |
| 2026-07-27 | TWD 30.20 | 0.00% | TWD 30.20 | TWD 30.20 | TWD 30.05 | 36.06K |
| 2026-07-24 | TWD 30.20 | -0.33% | TWD 30.35 | TWD 30.35 | TWD 30.20 | 13.00K |
| 2026-07-23 | TWD 30.30 | 0.00% | TWD 30.30 | TWD 30.30 | TWD 30.25 | 28.12K |
| 2026-07-22 | TWD 30.30 | 0.00% | TWD 30.80 | TWD 30.80 | TWD 30.30 | 24.00K |
| 2026-07-21 | TWD 30.30 | +1.00% | TWD 30.45 | TWD 30.45 | TWD 30.15 | 10.00K |
| 2026-07-20 | TWD 30.00 | +0.33% | TWD 30.00 | TWD 30.00 | TWD 29.90 | 12.00K |
| 2026-07-17 | TWD 29.90 | -1.64% | TWD 30.40 | TWD 30.45 | TWD 29.85 | 122.00K |
| 2026-07-16 | TWD 30.40 | 0.00% | TWD 30.40 | TWD 30.40 | TWD 30.30 | 15.00K |
| 2026-07-15 | TWD 30.40 | +0.83% | TWD 30.30 | TWD 30.40 | TWD 30.05 | 103.04K |
| 2026-07-14 | TWD 30.15 | -0.82% | TWD 30.40 | TWD 30.40 | TWD 30.05 | 46.00K |
| 2026-07-13 | TWD 30.40 | +0.66% | TWD 30.20 | TWD 30.75 | TWD 30.20 | 17.00K |
| 2026-07-10 | TWD 30.20 | 0.00% | TWD 30.20 | TWD 30.20 | TWD 30.20 | 0 |
| 2026-07-09 | TWD 30.20 | +0.33% | TWD 30.20 | TWD 30.20 | TWD 30.00 | 40.12K |
| 2026-07-08 | TWD 30.10 | -0.33% | TWD 30.20 | TWD 30.20 | TWD 30.00 | 57.00K |
| 2026-07-07 | TWD 30.20 | -0.82% | TWD 30.30 | TWD 30.80 | TWD 30.05 | 56.00K |
| 2026-07-06 | TWD 30.45 | 0.00% | TWD 31.05 | TWD 31.05 | TWD 30.05 | 42.00K |
| 2026-07-03 | TWD 30.45 | -0.49% | TWD 30.60 | TWD 30.90 | TWD 30.00 | 124.78K |
| 2026-07-02 | TWD 30.60 | +0.82% | TWD 31.25 | TWD 31.25 | TWD 30.25 | 35.44K |
| 2026-07-01 | TWD 30.35 | -0.98% | TWD 30.45 | TWD 30.45 | TWD 30.35 | 16.53K |
| 2026-06-30 | TWD 30.65 | +0.82% | TWD 30.30 | TWD 30.65 | TWD 30.30 | 9.39K |
| 2026-06-29 | TWD 30.40 | +1.33% | TWD 30.95 | TWD 30.95 | TWD 30.35 | 24.06K |
| 2026-06-26 | TWD 30.00 | -1.15% | TWD 30.15 | TWD 30.30 | TWD 30.00 | 24.01K |
| 2026-06-25 | TWD 30.35 | -0.33% | TWD 30.20 | TWD 30.35 | TWD 30.15 | 6.00K |
| 2026-06-24 | TWD 30.45 | +2.18% | TWD 29.80 | TWD 30.55 | TWD 29.80 | 36.03K |
| 2026-06-23 | TWD 29.80 | -2.45% | TWD 30.55 | TWD 30.55 | TWD 29.80 | 50.03K |
| 2026-06-22 | TWD 30.55 | +0.33% | TWD 30.55 | TWD 30.55 | TWD 30.15 | 52.05K |
| 2026-06-18 | TWD 30.45 | +0.66% | TWD 30.25 | TWD 30.45 | TWD 30.00 | 15.00K |
| 2026-06-17 | TWD 30.25 | -6.20% | TWD 30.05 | TWD 30.35 | TWD 30.05 | 63.10K |
| 2026-06-16 | TWD 32.25 | +1.57% | TWD 31.75 | TWD 32.30 | TWD 31.75 | 97.00K |
| 2026-06-15 | TWD 31.75 | +0.16% | TWD 31.70 | TWD 31.85 | TWD 31.70 | 61.00K |
| 2026-06-12 | TWD 31.70 | 0.00% | TWD 31.70 | TWD 31.70 | TWD 31.55 | 39.00K |
| 2026-06-11 | TWD 31.70 | +0.63% | TWD 31.85 | TWD 31.85 | TWD 31.40 | 15.00K |
| 2026-06-10 | TWD 31.50 | -0.47% | TWD 31.65 | TWD 32.00 | TWD 31.35 | 30.03K |
| 2026-06-09 | TWD 31.65 | -0.16% | TWD 31.60 | TWD 31.95 | TWD 31.55 | 21.01K |
| 2026-06-08 | TWD 31.70 | -1.09% | TWD 31.00 | TWD 31.70 | TWD 29.90 | 28.12K |
| 2026-06-05 | TWD 32.05 | +1.10% | TWD 31.55 | TWD 32.05 | TWD 31.50 | 9.00K |
| 2026-06-04 | TWD 31.70 | +0.63% | TWD 32.00 | TWD 32.00 | TWD 31.70 | 22.00K |
| 2026-06-03 | TWD 31.50 | +0.64% | TWD 31.30 | TWD 31.60 | TWD 31.30 | 32.00K |
| 2026-06-02 | TWD 31.30 | +0.32% | TWD 31.30 | TWD 31.50 | TWD 31.15 | 36.00K |
| 2026-06-01 | TWD 31.20 | -0.64% | TWD 31.40 | TWD 31.40 | TWD 31.15 | 42.20K |
| 2026-05-29 | TWD 31.40 | +1.78% | TWD 30.90 | TWD 31.60 | TWD 30.85 | 31.00K |
| 2026-05-28 | TWD 30.85 | -0.16% | TWD 30.95 | TWD 30.95 | TWD 30.80 | 15.00K |
| 2026-05-27 | TWD 30.90 | -0.80% | TWD 30.95 | TWD 31.05 | TWD 30.80 | 42.12K |