Stock listing
TPEx:4205 Chung Hwa Food Industrial Co., Ltd. (中華食) 股價
Follow Chung Hwa Food Industrial Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:4205
$64.70 TWD -1.10 (-1.7%)
Close on Nov 6, 2026
- Day range
- $64.40 – $66.60 TWDNov 6, 2026
- Volume
- 125,849 sharesNov 6, 2026
- Market cap
- $6.32B TWDAt the close on Nov 6, 2026 · price × 97.65M shares outstanding
- 52-week range
- $64.40 – $86.00 TWDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $1.68M TWDMedian day 17,400 shares · 1 day with no trades · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · TPEX:4205 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $64.70 | -1.10 | -1.7% | $66.60 | $66.60 | $64.40 | 125,849 | |
| $65.80 | +0.10 | +0.2% | $65.80 | $66.00 | $65.80 | 25,855 | |
| $65.70 | -0.80 | -1.2% | $66.40 | $66.50 | $65.70 | 58,818 | |
| $66.50 | -0.30 | -0.4% | $66.50 | $66.90 | $66.50 | 47,243 | |
| $66.80 | -0.40 | -0.6% | $67.20 | $67.20 | $66.80 | 35,607 | |
| $67.20 | -0.30 | -0.4% | $67.50 | $67.50 | $66.80 | 68,460 | |
| $67.50 | -0.20 | -0.3% | $67.50 | $67.50 | $67.30 | 14,254 | |
| $67.70 | -0.20 | -0.3% | $67.90 | $68.80 | $67.70 | 19,822 | |
| $67.90 | +1.00 | +1.5% | $67.30 | $67.90 | $67.30 | 35,801 | |
| $66.90 | 0.00 | 0.0% | $66.90 | $66.90 | $66.90 | 0 | |
| $66.90 | -0.20 | -0.3% | $67.00 | $67.10 | $66.90 | 17,189 | |
| $67.10 | -0.10 | -0.1% | $67.10 | $67.10 | $66.90 | 9,221 | |
| $67.20 | 0.00 | 0.0% | $67.20 | $67.20 | $67.10 | 11,504 | |
| $67.20 | +0.10 | +0.1% | $67.20 | $67.30 | $67.20 | 13,538 | |
| $67.10 | +0.10 | +0.1% | $67.10 | $67.10 | $66.90 | 22,095 | |
| $67.00 | -0.20 | -0.3% | $67.00 | $67.10 | $66.70 | 42,060 | |
| $67.20 | 0.00 | 0.0% | $67.20 | $67.30 | $67.20 | 12,655 | |
| $67.20 | -0.30 | -0.4% | $67.50 | $67.50 | $67.00 | 43,051 | |
| $67.50 | -0.30 | -0.4% | $67.80 | $67.80 | $67.40 | 50,078 | |
| $67.80 | +0.10 | +0.1% | $67.40 | $67.80 | $67.40 | 28,532 | |
| $67.70 | +0.10 | +0.1% | $67.60 | $67.70 | $67.50 | 32,210 | |
| $67.60 | -0.20 | -0.3% | $67.80 | $67.80 | $67.50 | 38,000 | |
| $67.80 | -0.60 | -0.9% | $68.40 | $68.40 | $67.70 | 87,000 | |
| $68.40 | -0.40 | -0.6% | $68.40 | $68.40 | $68.30 | 20,039 | |
| $68.80 | +0.30 | +0.4% | $68.80 | $68.80 | $68.80 | 2,000 | |
| $68.50 | 0.00 | 0.0% | $68.50 | $68.50 | $68.50 | 24,000 | |
| $68.50 | 0.00 | 0.0% | $68.20 | $68.50 | $68.20 | 10,033 | |
| $68.50 | -0.40 | -0.6% | $68.90 | $68.90 | $68.50 | 13,100 | |
| $68.90 | +0.10 | +0.1% | $68.80 | $68.90 | $68.60 | 27,200 | |
| $68.80 | -0.20 | -0.3% | $68.80 | $69.00 | $68.50 | 34,120 | |
| $69.00 | +0.20 | +0.3% | $68.80 | $69.00 | $68.80 | 12,210 | |
| $68.80 | -0.20 | -0.3% | $68.90 | $68.90 | $68.80 | 20,100 | |
| $69.00 | 0.00 | 0.0% | $68.90 | $69.00 | $68.90 | 13,071 | |
| $69.00 | +0.10 | +0.1% | $68.90 | $69.00 | $68.80 | 9,000 | |
| $68.90 | +0.10 | +0.1% | $68.80 | $68.90 | $68.80 | 10,560 | |
| $68.80 | -0.40 | -0.6% | $69.00 | $69.10 | $68.80 | 29,002 | |
| $69.20 | +0.30 | +0.4% | $68.90 | $69.20 | $68.80 | 27,276 | |
| $68.90 | -0.30 | -0.4% | $69.00 | $69.20 | $68.80 | 53,485 | |
| $69.20 | -0.10 | -0.1% | $69.20 | $69.30 | $69.10 | 11,318 | |
| $69.30 | -0.40 | -0.6% | $69.70 | $69.70 | $69.30 | 13,074 | |
| $69.70 | -0.10 | -0.1% | $69.90 | $69.90 | $69.70 | 12,043 | |
| $69.80 | +0.10 | +0.1% | $69.70 | $69.80 | $69.70 | 7,000 | |
| $69.70 | +0.10 | +0.1% | $69.70 | $69.70 | $69.60 | 5,100 | |
| $69.60 | 0.00 | 0.0% | $69.60 | $69.60 | $69.40 | 16,074 | |
| $69.60 | -0.10 | -0.1% | $69.70 | $69.70 | $69.60 | 13,030 | |
| $69.70 | +0.40 | +0.6% | $69.40 | $70.00 | $69.30 | 14,000 | |
| $69.30 | -0.40 | -0.6% | $69.70 | $69.70 | $69.30 | 7,773 | |
| $69.70 | -0.10 | -0.1% | $69.80 | $69.80 | $69.40 | 21,117 | |
| $69.80 | 0.00 | 0.0% | $69.80 | $70.00 | $69.70 | 10,045 | |
| $69.80 | +0.50 | +0.7% | $69.80 | $69.80 | $69.80 | 1,033 | |
| $69.30 | 0.00 | 0.0% | $69.30 | $69.30 | $68.80 | 52,000 | |
| $69.30 | +0.20 | +0.3% | $69.10 | $69.50 | $69.10 | 4,000 | |
| $69.10 | +0.10 | +0.1% | $69.10 | $69.10 | $69.00 | 8,028 | |
| $69.00 | 0.00 | 0.0% | $69.00 | $69.20 | $69.00 | 32,000 | |
| $69.00 | -0.40 | -0.6% | $69.50 | $69.90 | $69.00 | 42,018 | |
| $69.40 | -0.70 | -1.0% | $69.90 | $69.90 | $69.30 | 24,024 | |
| $70.10 | 0.00 | 0.0% | $70.30 | $70.30 | $70.00 | 17,400 | |
| $70.10 | +0.10 | +0.1% | $70.10 | $70.10 | $70.00 | 26,210 | |
| $70.00 | 0.00 | 0.0% | $70.00 | $70.00 | $70.00 | 15,000 | |
| $70.00 | +0.30 | +0.4% | $70.00 | $70.00 | $70.00 | 7,000 | |
| $69.70 | -0.10 | -0.1% | $70.10 | $70.10 | $69.50 | 24,000 | |
| $69.80 | +0.20 | +0.3% | $69.50 | $69.90 | $69.50 | 15,200 | |
| $69.60 | +0.60 | +0.9% | $69.40 | $69.70 | $69.40 | 15,645 |
Splits
4 splits since 2013 · TPEX:4205 · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 11-for-10 | Split | |
| 11-for-10 | Split | |
| 101-for-91 | Split | |
| 11-for-10 | Split |
- Ticker
- TPEx:4205
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- TPEx
- Currency
- TWD
Chung Hwa Food Industrial Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
Log in to ask 6ix AI your own questions about Chung Hwa Food Industrial Co., Ltd.