Chung Hwa Food Industrial Co., Ltd. ( 4205.TWO) - Price History
Monthly price history for 4205.TWO (Chung Hwa Food Industrial Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | NT$73.30 | NT$73.30 |
| May 2026 | NT$72.30 | NT$72.30 |
| April 2026 | NT$74.50 | NT$74.50 |
| March 2026 | NT$78.90 | NT$78.90 |
| February 2026 | NT$77.50 | NT$77.50 |
| January 2026 | NT$78.60 | NT$78.60 |
| December 2025 | NT$81.30 | NT$81.30 |
| November 2025 | NT$84.10 | NT$84.10 |
| October 2025 | NT$86.30 | NT$86.30 |
| September 2025 | NT$88.50 | NT$88.50 |
| August 2025 | NT$89.50 | NT$89.50 |
| July 2025 | NT$89.60 | NT$89.60 |
| June 2025 | NT$85.04 | NT$95.70 |
| May 2025 | NT$82.64 | NT$93 |
| April 2025 | NT$81.31 | NT$91.50 |
| March 2025 | NT$80.68 | NT$90.80 |
| February 2025 | NT$79 | NT$88.90 |
| January 2025 | NT$76.24 | NT$85.80 |
| December 2024 | NT$77.93 | NT$87.70 |
| November 2024 | NT$78.20 | NT$88 |
| October 2024 | NT$78.29 | NT$88.10 |
| September 2024 | NT$80.06 | NT$90.10 |
| August 2024 | NT$81.84 | NT$92.10 |
| July 2024 | NT$80.33 | NT$90.40 |
| June 2024 | NT$80.62 | NT$93.70 |
| May 2024 | NT$81.73 | NT$95 |
| April 2024 | NT$82.59 | NT$96 |
| March 2024 | NT$83.46 | NT$97 |
| February 2024 | NT$84.66 | NT$98.40 |
| January 2024 | NT$85.26 | NT$99.10 |
| December 2023 | NT$85.61 | NT$99.50 |
| November 2023 | NT$85.95 | NT$99.90 |
| October 2023 | NT$85.35 | NT$99.20 |
| September 2023 | NT$86.04 | NT$100 |
| August 2023 | NT$86.90 | NT$101 |
| July 2023 | NT$89.91 | NT$104.50 |
| June 2023 | NT$87.12 | NT$104.50 |
| May 2023 | NT$87.12 | NT$104.50 |
| April 2023 | NT$88.37 | NT$106 |
| March 2023 | NT$88.37 | NT$106 |
| February 2023 | NT$88.37 | NT$106 |
| January 2023 | NT$85.87 | NT$103 |
| December 2022 | NT$84.20 | NT$101 |
| November 2022 | NT$83.79 | NT$100.50 |
| October 2022 | NT$82.45 | NT$98.90 |
| September 2022 | NT$83.37 | NT$100 |
| August 2022 | NT$87.54 | NT$105 |
| July 2022 | NT$85.04 | NT$102 |
| June 2022 | NT$82.96 | NT$102.50 |
| May 2022 | NT$87.82 | NT$108.50 |
| April 2022 | NT$92.27 | NT$114 |
| March 2022 | NT$99.56 | NT$123 |
| February 2022 | NT$101.99 | NT$126 |
| January 2022 | NT$104.01 | NT$128.50 |
| December 2021 | NT$105.63 | NT$130.50 |
| November 2021 | NT$107.65 | NT$133 |
| October 2021 | NT$106.03 | NT$131 |
| September 2021 | NT$110.89 | NT$137 |
| August 2021 | NT$96 | NT$132.50 |
| July 2021 | NT$99.63 | NT$137.50 |
| June 2021 | NT$89.84 | NT$124 |
| May 2021 | NT$82.96 | NT$114.50 |
| April 2021 | NT$88.76 | NT$122.50 |
| March 2021 | NT$79.70 | NT$110 |
| February 2021 | NT$70.06 | NT$96.70 |
| January 2021 | NT$69.34 | NT$95.70 |
| December 2020 | NT$71.51 | NT$98.70 |
| November 2020 | NT$70.28 | NT$97 |
| October 2020 | NT$65.28 | NT$90.10 |
| September 2020 | NT$64.56 | NT$89.10 |
| August 2020 | NT$65.06 | NT$89.80 |
| July 2020 | NT$64.05 | NT$88.40 |
| June 2020 | NT$62.77 | NT$89.90 |
| May 2020 | NT$62.56 | NT$89.60 |
| April 2020 | NT$60.46 | NT$86.60 |
| March 2020 | NT$54.88 | NT$78.60 |
| February 2020 | NT$61.79 | NT$88.50 |
| January 2020 | NT$62.49 | NT$89.50 |
| December 2019 | NT$62.49 | NT$89.50 |
| November 2019 | NT$63.33 | NT$90.70 |
| October 2019 | NT$60.39 | NT$86.50 |
| September 2019 | NT$56.06 | NT$80.30 |
| August 2019 | NT$54.32 | NT$77.80 |
| July 2019 | NT$54.46 | NT$78 |
| June 2019 | NT$49.96 | NT$74.50 |
| May 2019 | NT$48.35 | NT$72.10 |
| April 2019 | NT$47.21 | NT$70.40 |
| March 2019 | NT$46.94 | NT$70 |
| February 2019 | NT$46.27 | NT$69 |
| January 2019 | NT$45.60 | NT$68 |
| December 2018 | NT$45.33 | NT$67.60 |
| November 2018 | NT$45.13 | NT$67.30 |
| October 2018 | NT$44.80 | NT$66.80 |
| September 2018 | NT$45.87 | NT$68.40 |
| August 2018 | NT$45.60 | NT$68 |
| July 2018 | NT$45 | NT$67.10 |
| June 2018 | NT$44.52 | NT$69.50 |
| May 2018 | NT$42.73 | NT$66.70 |
| April 2018 | NT$42.54 | NT$66.40 |
| March 2018 | NT$42.41 | NT$66.20 |
| February 2018 | NT$40.49 | NT$63.20 |
| January 2018 | NT$39.72 | NT$62 |
| December 2017 | NT$40.68 | NT$63.50 |
| November 2017 | NT$40.74 | NT$63.60 |
| October 2017 | NT$41 | NT$64 |
| September 2017 | NT$41.25 | NT$64.40 |
| August 2017 | NT$41.58 | NT$64.90 |
| July 2017 | NT$41.83 | NT$65.30 |
| June 2017 | NT$33.72 | NT$59.80 |
| May 2017 | NT$33.77 | NT$59.90 |
| April 2017 | NT$33.15 | NT$58.80 |
| March 2017 | NT$33.55 | NT$59.50 |
| February 2017 | NT$27.88 | NT$49.45 |
| January 2017 | NT$27.74 | NT$49.20 |
| December 2016 | NT$28.19 | NT$50 |
| November 2016 | NT$27.51 | NT$48.80 |
| October 2016 | NT$25.37 | NT$45 |
| September 2016 | NT$25.09 | NT$44.50 |
| August 2016 | NT$24.78 | NT$43.95 |
| July 2016 | NT$23.96 | NT$42.50 |
| June 2016 | NT$22.58 | NT$42 |
| May 2016 | NT$22.12 | NT$41.15 |
| April 2016 | NT$22.04 | NT$41 |
| March 2016 | NT$21.91 | NT$40.75 |
| February 2016 | NT$21.48 | NT$39.95 |
| January 2016 | NT$20.75 | NT$38.60 |
| December 2015 | NT$20.96 | NT$39 |
| November 2015 | NT$20.70 | NT$38.50 |
| October 2015 | NT$20.02 | NT$37.25 |
| September 2015 | NT$19.62 | NT$36.50 |
| August 2015 | NT$19.46 | NT$36.20 |
| July 2015 | NT$19.62 | NT$36.50 |
| June 2015 | NT$19.59 | NT$38 |
| May 2015 | NT$19.59 | NT$38 |
| April 2015 | NT$19.54 | NT$37.90 |
| March 2015 | NT$19.36 | NT$37.55 |
| February 2015 | NT$19.59 | NT$38 |
| January 2015 | NT$19.59 | NT$38 |
| December 2014 | NT$19.59 | NT$38 |
| November 2014 | NT$19.54 | NT$37.90 |
| October 2014 | NT$19.59 | NT$38 |
| September 2014 | NT$20 | NT$38.80 |
| August 2014 | NT$19.90 | NT$38.60 |
| July 2014 | NT$19.95 | NT$38.70 |
| June 2014 | NT$19.48 | NT$39.95 |
| May 2014 | NT$19.06 | NT$39.10 |
| April 2014 | NT$19.16 | NT$39.30 |
| March 2014 | NT$19.84 | NT$40.70 |
| February 2014 | NT$19.06 | NT$39.10 |
| January 2014 | NT$19.01 | NT$39 |
| December 2013 | NT$19.16 | NT$39.30 |
| November 2013 | NT$19.04 | NT$39.05 |
| October 2013 | NT$20.14 | NT$41.30 |
| September 2013 | NT$19.89 | NT$40.80 |
| August 2013 | NT$19.92 | NT$40.85 |
| July 2013 | NT$18.83 | NT$43.70 |
| June 2013 | NT$17.62 | NT$40.90 |
| May 2013 | NT$17.58 | NT$40.80 |
| April 2013 | NT$18.27 | NT$42.40 |
| March 2013 | NT$18.66 | NT$43.30 |
| February 2013 | NT$16.37 | NT$38 |
| January 2013 | NT$15.64 | NT$36.30 |
| December 2012 | NT$15.73 | NT$36.50 |
| November 2012 | NT$15.21 | NT$35.30 |
| October 2012 | NT$14.65 | NT$34 |
| September 2012 | NT$15.38 | NT$35.70 |
| August 2012 | NT$14.82 | NT$34.40 |
| July 2012 | NT$14.43 | NT$33.50 |
| June 2012 | NT$13.32 | NT$33 |
| May 2012 | NT$13.24 | NT$32.80 |
| April 2012 | NT$12.94 | NT$32.05 |
| March 2012 | NT$12.72 | NT$31.50 |
| February 2012 | NT$12.07 | NT$29.90 |
| January 2012 | NT$11.75 | NT$29.10 |
| December 2011 | NT$11.59 | NT$28.70 |
| November 2011 | NT$11.71 | NT$29 |
| October 2011 | NT$11.85 | NT$29.35 |
| September 2011 | NT$11.75 | NT$29.10 |
| August 2011 | NT$11.91 | NT$29.50 |
| July 2011 | NT$12.19 | NT$30.20 |
| June 2011 | NT$11.72 | NT$31 |
| May 2011 | NT$11.38 | NT$30.10 |
| April 2011 | NT$11.38 | NT$30.10 |
| March 2011 | NT$11.30 | NT$29.90 |
| February 2011 | NT$11.02 | NT$29.15 |
| January 2011 | NT$11.15 | NT$29.50 |
| December 2010 | NT$11.15 | NT$29.50 |
| November 2010 | NT$10.58 | NT$28 |
| October 2010 | NT$10.38 | NT$27.45 |
| September 2010 | NT$10.09 | NT$26.70 |
| August 2010 | NT$9.94 | NT$26.30 |
| July 2010 | NT$11.50 | NT$31.50 |
| June 2010 | NT$10.84 | NT$29.70 |
| May 2010 | NT$10.66 | NT$29.20 |
| April 2010 | NT$10.18 | NT$27.90 |
| March 2010 | NT$10.26 | NT$28.10 |
| February 2010 | NT$9.49 | NT$26 |
| January 2010 | NT$9.76 | NT$26.75 |
| December 2009 | NT$9.58 | NT$26.25 |
| November 2009 | NT$9.54 | NT$26.15 |
| October 2009 | NT$9.49 | NT$26 |
| September 2009 | NT$9.27 | NT$25.40 |
| August 2009 | NT$8.63 | NT$23.65 |
| July 2009 | NT$8.58 | NT$23.50 |
| June 2009 | NT$8.28 | NT$22.70 |
| May 2009 | NT$8.39 | NT$24.45 |
| April 2009 | NT$8.58 | NT$25 |
| March 2009 | NT$7.34 | NT$21.40 |
| February 2009 | NT$6.84 | NT$19.95 |
| January 2009 | NT$6.38 | NT$18.60 |
| December 2008 | NT$6.24 | NT$18.20 |
| November 2008 | NT$6 | NT$17.50 |
| October 2008 | NT$5.90 | NT$17.20 |
| September 2008 | NT$6.11 | NT$17.80 |
| August 2008 | NT$6.79 | NT$19.80 |
| July 2008 | NT$6.86 | NT$20 |
| June 2008 | NT$6.83 | NT$21.50 |
| May 2008 | NT$7.34 | NT$23.10 |
| April 2008 | NT$7.24 | NT$22.80 |
| March 2008 | NT$7.24 | NT$22.80 |
| February 2008 | NT$6.78 | NT$21.35 |
| January 2008 | NT$6.48 | NT$20.40 |
| December 2007 | NT$6.67 | NT$21 |
4205.TWO
Price: NT$73.30
52 week price:
Dividend Yield: 2.37%
5-year range yield:
Forward Dividend Yield: 3.00%
Dividend Per Share: 2.20 TWD
Earnings Per Share: 4.21 TWD
P/E Ratio: 18.24
Exchange: TWO
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 7.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 18
DGR3: -22.22%