Chung Hwa Food Industrial Co., Ltd. 4205
TPEX · Taiwan · Consumer Non-Durables
TWD 68.40-0.40 (-0.58%)
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 68.40 | -0.58% | TWD 68.40 | TWD 68.40 | TWD 68.30 | 24.89K |
| 2026-10-01 | TWD 68.80 | +0.44% | TWD 68.80 | TWD 68.80 | TWD 68.80 | 2.00K |
| 2026-09-30 | TWD 68.50 | 0.00% | TWD 68.50 | TWD 68.50 | TWD 68.50 | 24.00K |
| 2026-09-29 | TWD 68.50 | 0.00% | TWD 68.20 | TWD 68.50 | TWD 68.20 | 10.03K |
| 2026-09-24 | TWD 68.50 | -0.58% | TWD 68.90 | TWD 68.90 | TWD 68.50 | 13.10K |
| 2026-09-23 | TWD 68.90 | +0.15% | TWD 68.80 | TWD 68.90 | TWD 68.60 | 27.20K |
| 2026-09-22 | TWD 68.80 | -0.29% | TWD 68.80 | TWD 69.00 | TWD 68.50 | 34.12K |
| 2026-09-21 | TWD 69.00 | +0.29% | TWD 68.80 | TWD 69.00 | TWD 68.80 | 12.21K |
| 2026-09-18 | TWD 68.80 | -0.29% | TWD 68.90 | TWD 68.90 | TWD 68.80 | 20.10K |
| 2026-09-17 | TWD 69.00 | 0.00% | TWD 68.90 | TWD 69.00 | TWD 68.90 | 13.07K |
| 2026-09-16 | TWD 69.00 | +0.15% | TWD 68.90 | TWD 69.00 | TWD 68.80 | 9.00K |
| 2026-09-15 | TWD 68.90 | +0.15% | TWD 68.80 | TWD 68.90 | TWD 68.80 | 10.56K |
| 2026-09-14 | TWD 68.80 | -0.58% | TWD 69.00 | TWD 69.10 | TWD 68.80 | 29.00K |
| 2026-09-11 | TWD 69.20 | +0.44% | TWD 68.90 | TWD 69.20 | TWD 68.80 | 27.28K |
| 2026-09-10 | TWD 68.90 | -0.43% | TWD 69.00 | TWD 69.20 | TWD 68.80 | 53.49K |
| 2026-09-09 | TWD 69.20 | -0.14% | TWD 69.20 | TWD 69.30 | TWD 69.10 | 11.32K |
| 2026-09-08 | TWD 69.30 | -0.57% | TWD 69.70 | TWD 69.70 | TWD 69.30 | 13.07K |
| 2026-09-07 | TWD 69.70 | -0.14% | TWD 69.90 | TWD 69.90 | TWD 69.70 | 12.04K |
| 2026-09-04 | TWD 69.80 | +0.14% | TWD 69.70 | TWD 69.80 | TWD 69.70 | 7.00K |
| 2026-09-03 | TWD 69.70 | +0.14% | TWD 69.70 | TWD 69.70 | TWD 69.60 | 5.10K |
| 2026-09-02 | TWD 69.60 | 0.00% | TWD 69.60 | TWD 69.60 | TWD 69.40 | 16.07K |
| 2026-09-01 | TWD 69.60 | -0.14% | TWD 69.70 | TWD 69.70 | TWD 69.60 | 13.03K |
| 2026-08-31 | TWD 69.70 | +0.58% | TWD 69.40 | TWD 70.00 | TWD 69.30 | 14.00K |
| 2026-08-28 | TWD 69.30 | -0.57% | TWD 69.70 | TWD 69.70 | TWD 69.30 | 7.77K |
| 2026-08-27 | TWD 69.70 | -0.14% | TWD 69.80 | TWD 69.80 | TWD 69.40 | 21.12K |
| 2026-08-26 | TWD 69.80 | 0.00% | TWD 69.80 | TWD 70.00 | TWD 69.70 | 10.05K |
| 2026-08-25 | TWD 69.80 | +0.72% | TWD 69.80 | TWD 69.80 | TWD 69.80 | 1.03K |
| 2026-08-24 | TWD 69.30 | 0.00% | TWD 69.30 | TWD 69.30 | TWD 68.80 | 52.00K |
| 2026-08-21 | TWD 69.30 | +0.29% | TWD 69.10 | TWD 69.50 | TWD 69.10 | 4.00K |
| 2026-08-20 | TWD 69.10 | +0.14% | TWD 69.10 | TWD 69.10 | TWD 69.00 | 8.03K |
| 2026-08-19 | TWD 69.00 | 0.00% | TWD 69.00 | TWD 69.20 | TWD 69.00 | 32.00K |
| 2026-08-18 | TWD 69.00 | -0.58% | TWD 69.50 | TWD 69.90 | TWD 69.00 | 42.02K |
| 2026-08-17 | TWD 69.40 | -1.00% | TWD 69.90 | TWD 69.90 | TWD 69.30 | 24.02K |
| 2026-08-14 | TWD 70.10 | 0.00% | TWD 70.30 | TWD 70.30 | TWD 70.00 | 17.40K |
| 2026-08-13 | TWD 70.10 | +0.14% | TWD 70.10 | TWD 70.10 | TWD 70.00 | 26.21K |
| 2026-08-12 | TWD 70.00 | 0.00% | TWD 70.00 | TWD 70.00 | TWD 70.00 | 15.00K |
| 2026-08-11 | TWD 70.00 | +0.43% | TWD 70.00 | TWD 70.00 | TWD 70.00 | 7.00K |
| 2026-08-10 | TWD 69.70 | -0.14% | TWD 70.10 | TWD 70.10 | TWD 69.50 | 24.00K |
| 2026-08-07 | TWD 69.80 | +0.29% | TWD 69.50 | TWD 69.90 | TWD 69.50 | 15.20K |
| 2026-08-06 | TWD 69.60 | +0.87% | TWD 69.40 | TWD 69.70 | TWD 69.40 | 15.65K |
| 2026-08-05 | TWD 69.00 | 0.00% | TWD 69.30 | TWD 69.50 | TWD 68.80 | 15.00K |
| 2026-08-04 | TWD 69.00 | +0.29% | TWD 68.80 | TWD 69.00 | TWD 68.50 | 34.02K |
| 2026-08-03 | TWD 68.80 | -0.15% | TWD 68.90 | TWD 68.90 | TWD 68.60 | 41.10K |
| 2026-07-31 | TWD 68.90 | -0.58% | TWD 69.30 | TWD 69.30 | TWD 68.20 | 55.01K |
| 2026-07-30 | TWD 69.30 | -0.72% | TWD 69.60 | TWD 69.70 | TWD 69.20 | 66.35K |
| 2026-07-29 | TWD 69.80 | -0.57% | TWD 70.20 | TWD 70.20 | TWD 69.60 | 43.00K |
| 2026-07-28 | TWD 70.20 | -0.43% | TWD 70.40 | TWD 70.50 | TWD 69.80 | 58.10K |
| 2026-07-27 | TWD 70.50 | 0.00% | TWD 70.50 | TWD 70.50 | TWD 70.20 | 21.06K |
| 2026-07-24 | TWD 70.50 | -0.56% | TWD 70.90 | TWD 70.90 | TWD 70.10 | 26.25K |
| 2026-07-23 | TWD 70.90 | +0.42% | TWD 70.60 | TWD 70.90 | TWD 70.60 | 7.05K |
| 2026-07-22 | TWD 70.60 | 0.00% | TWD 70.50 | TWD 70.60 | TWD 70.30 | 22.20K |
| 2026-07-21 | TWD 70.60 | +0.14% | TWD 70.50 | TWD 70.80 | TWD 70.50 | 35.43K |
| 2026-07-20 | TWD 70.50 | -0.98% | TWD 71.20 | TWD 71.20 | TWD 70.50 | 75.00K |
| 2026-07-17 | TWD 71.20 | -4.69% | TWD 71.00 | TWD 72.00 | TWD 70.60 | 65.00K |
| 2026-07-16 | TWD 74.70 | +2.19% | TWD 73.70 | TWD 74.70 | TWD 73.20 | 149.13K |
| 2026-07-15 | TWD 73.10 | +0.14% | TWD 73.50 | TWD 73.50 | TWD 72.70 | 17.19K |
| 2026-07-14 | TWD 73.00 | -0.27% | TWD 73.20 | TWD 73.20 | TWD 72.60 | 42.19K |
| 2026-07-13 | TWD 73.20 | -0.41% | TWD 73.50 | TWD 73.50 | TWD 72.70 | 9.18K |
| 2026-07-10 | TWD 73.50 | 0.00% | TWD 73.50 | TWD 73.50 | TWD 73.50 | 0 |
| 2026-07-09 | TWD 73.50 | +0.55% | TWD 73.00 | TWD 73.50 | TWD 73.00 | 21.02K |
| 2026-07-08 | TWD 73.10 | -0.14% | TWD 73.00 | TWD 73.10 | TWD 73.00 | 9.06K |
| 2026-07-07 | TWD 73.20 | -0.14% | TWD 73.40 | TWD 73.40 | TWD 73.20 | 27.31K |
| 2026-07-06 | TWD 73.30 | +0.14% | TWD 73.20 | TWD 73.30 | TWD 73.00 | 23.12K |
| 2026-07-03 | TWD 73.20 | +0.14% | TWD 73.10 | TWD 73.20 | TWD 72.90 | 19.14K |
| 2026-07-02 | TWD 73.10 | -0.14% | TWD 72.50 | TWD 73.50 | TWD 72.30 | 17.07K |
| 2026-07-01 | TWD 73.20 | +0.55% | TWD 73.00 | TWD 73.20 | TWD 72.80 | 14.00K |
| 2026-06-30 | TWD 72.80 | +0.28% | TWD 72.60 | TWD 72.90 | TWD 72.50 | 21.32K |
| 2026-06-29 | TWD 72.60 | -0.41% | TWD 73.00 | TWD 73.00 | TWD 72.60 | 37.04K |
| 2026-06-26 | TWD 72.90 | -0.41% | TWD 73.20 | TWD 73.20 | TWD 72.90 | 48.04K |
| 2026-06-25 | TWD 73.20 | +0.14% | TWD 73.10 | TWD 73.40 | TWD 73.00 | 14.16K |
| 2026-06-24 | TWD 73.10 | -0.14% | TWD 73.20 | TWD 73.20 | TWD 73.00 | 15.95K |
| 2026-06-23 | TWD 73.20 | -1.08% | TWD 74.00 | TWD 74.00 | TWD 73.10 | 23.04K |
| 2026-06-22 | TWD 74.00 | +1.51% | TWD 73.00 | TWD 74.10 | TWD 73.00 | 110.56K |
| 2026-06-18 | TWD 72.90 | 0.00% | TWD 73.00 | TWD 73.00 | TWD 72.40 | 36.00K |
| 2026-06-17 | TWD 72.90 | -0.27% | TWD 73.10 | TWD 73.10 | TWD 72.80 | 22.21K |
| 2026-06-16 | TWD 73.10 | -0.54% | TWD 73.40 | TWD 73.40 | TWD 73.00 | 14.18K |
| 2026-06-15 | TWD 73.50 | +0.68% | TWD 73.00 | TWD 73.50 | TWD 73.00 | 19.28K |
| 2026-06-12 | TWD 73.00 | +0.83% | TWD 72.70 | TWD 73.10 | TWD 72.50 | 17.00K |
| 2026-06-11 | TWD 72.40 | -0.28% | TWD 72.50 | TWD 72.60 | TWD 72.30 | 28.00K |
| 2026-06-10 | TWD 72.60 | +0.14% | TWD 72.50 | TWD 72.80 | TWD 72.30 | 34.31K |
| 2026-06-09 | TWD 72.50 | +0.14% | TWD 72.40 | TWD 73.20 | TWD 72.40 | 38.00K |
| 2026-06-08 | TWD 72.40 | -1.23% | TWD 73.00 | TWD 73.00 | TWD 72.10 | 52.00K |
| 2026-06-05 | TWD 73.30 | +0.83% | TWD 72.70 | TWD 73.40 | TWD 72.70 | 61.07K |
| 2026-06-04 | TWD 72.70 | 0.00% | TWD 72.50 | TWD 72.70 | TWD 72.30 | 37.51K |
| 2026-06-03 | TWD 72.70 | +0.28% | TWD 72.40 | TWD 72.70 | TWD 72.10 | 59.57K |
| 2026-06-02 | TWD 72.50 | +0.42% | TWD 72.20 | TWD 72.50 | TWD 72.10 | 41.04K |
| 2026-06-01 | TWD 72.20 | -0.14% | TWD 72.40 | TWD 72.40 | TWD 72.00 | 62.73K |
| 2026-05-29 | TWD 72.30 | -0.14% | TWD 72.40 | TWD 72.50 | TWD 72.00 | 72.09K |
| 2026-05-28 | TWD 72.40 | -0.41% | TWD 72.80 | TWD 72.80 | TWD 72.30 | 42.80K |
| 2026-05-27 | TWD 72.70 | +0.14% | TWD 72.80 | TWD 72.80 | TWD 72.60 | 35.64K |