Chung Fu Tex-International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 49.800 | 49.800 | 48.800 | 48.800 | 48.800 | 3,457 |
| 2024-05-08 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 1,110 |
| 2024-05-07 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 2,029 |
| 2024-05-06 | 46.850 | 49.000 | 46.850 | 49.000 | 49.000 | 4,537 |
| 2024-04-30 | 45.000 | 47.000 | 45.000 | 47.000 | 47.000 | 6,464 |
| 2024-04-29 | 48.000 | 52.300 | 46.000 | 46.000 | 46.000 | 22,780 |
| 2024-04-26 | 48.000 | 48.500 | 48.000 | 48.000 | 48.000 | 8,670 |
| 2024-04-25 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 2,422 |
| 2024-04-23 | 44.900 | 46.200 | 44.900 | 46.200 | 46.200 | 10,546 |
| 2024-04-22 | 45.800 | 46.800 | 43.550 | 45.400 | 45.400 | 18,295 |
| 2024-04-19 | 48.000 | 48.000 | 43.200 | 47.800 | 47.800 | 13,802 |
| 2024-04-18 | 47.250 | 48.000 | 47.000 | 48.000 | 48.000 | 13,251 |
| 2024-04-17 | 48.000 | 50.000 | 48.000 | 48.500 | 48.500 | 11,089 |
| 2024-04-16 | 48.350 | 48.650 | 48.000 | 48.000 | 48.000 | 6,262 |
| 2024-04-15 | 52.700 | 52.700 | 52.700 | 52.700 | 52.700 | 1,334 |
| 2024-04-12 | 48.000 | 52.300 | 48.000 | 52.000 | 52.000 | 6,907 |
| 2024-04-11 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 6,194 |
| 2024-04-09 | 48.500 | 49.000 | 48.500 | 49.000 | 49.000 | 9,376 |
| 2024-04-08 | 49.500 | 49.600 | 49.500 | 49.600 | 49.600 | 2,823 |
| 2024-04-02 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 1,286 |
| 2024-04-01 | 49.000 | 49.500 | 49.000 | 49.500 | 49.500 | 2,256 |
| 2024-03-29 | 50.500 | 50.500 | 48.900 | 50.500 | 50.500 | 11,390 |
| 2024-03-26 | 50.000 | 50.200 | 50.000 | 50.200 | 50.200 | 5,253 |
| 2024-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 3,153 |
| 2024-03-22 | 49.750 | 50.000 | 49.750 | 49.950 | 49.950 | 5,189 |
| 2024-03-21 | 49.500 | 49.500 | 49.100 | 49.100 | 49.100 | 4,336 |
| 2024-03-20 | 49.000 | 50.000 | 49.000 | 49.000 | 49.000 | 9,295 |
| 2024-03-19 | 48.550 | 48.550 | 48.550 | 48.550 | 48.550 | 3,217 |
| 2024-03-18 | 49.900 | 50.000 | 48.500 | 50.000 | 50.000 | 8,650 |
| 2024-03-15 | 48.000 | 50.000 | 48.000 | 50.000 | 50.000 | 3,630 |
| 2024-03-14 | 46.500 | 47.850 | 46.500 | 47.850 | 47.850 | 3,060 |
| 2024-03-13 | 48.050 | 48.150 | 48.050 | 48.150 | 48.150 | 2,432 |
| 2024-03-12 | 47.650 | 49.750 | 47.650 | 48.500 | 48.500 | 6,020 |
| 2024-03-11 | 48.750 | 48.800 | 47.500 | 47.650 | 47.650 | 6,042 |
| 2024-03-08 | 50.300 | 50.300 | 47.150 | 47.200 | 47.200 | 4,791 |
| 2024-03-07 | 50.300 | 50.300 | 50.300 | 50.300 | 50.300 | 5,865 |
| 2024-03-06 | 50.800 | 51.000 | 50.700 | 50.900 | 50.900 | 12,112 |
| 2024-03-05 | 49.250 | 51.000 | 48.200 | 51.000 | 51.000 | 6,584 |
| 2024-03-04 | 49.300 | 49.300 | 49.300 | 49.300 | 49.300 | 2,362 |
| 2024-03-01 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 4,045 |
| 2024-02-27 | 50.500 | 51.200 | 50.000 | 51.200 | 51.200 | 5,601 |
| 2024-02-26 | 51.500 | 52.200 | 50.700 | 50.700 | 50.700 | 8,374 |
| 2024-02-23 | 52.400 | 52.500 | 48.650 | 52.500 | 52.500 | 14,467 |
| 2024-02-22 | 47.900 | 52.600 | 47.900 | 52.600 | 52.600 | 338,003 |
| 2024-02-21 | 48.150 | 49.350 | 47.900 | 47.900 | 47.900 | 6,054 |
| 2024-02-19 | 49.850 | 49.850 | 49.850 | 49.850 | 49.850 | 1,275 |
| 2024-02-16 | 49.750 | 49.750 | 49.750 | 49.750 | 49.750 | 1,013 |
| 2024-02-15 | 47.500 | 49.900 | 46.550 | 49.900 | 49.900 | 5,049 |
| 2024-02-05 | 52.200 | 53.000 | 50.000 | 50.000 | 50.000 | 5,400 |
| 2024-02-02 | 54.500 | 54.500 | 52.000 | 52.500 | 52.500 | 25,172 |
| 2024-02-01 | 55.600 | 55.600 | 55.300 | 55.300 | 55.300 | 2,076 |
| 2024-01-31 | 52.900 | 53.700 | 52.900 | 53.700 | 53.700 | 5,017 |
| 2024-01-30 | 53.000 | 53.000 | 52.900 | 52.900 | 52.900 | 4,090 |
| 2024-01-26 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 3,031 |
| 2024-01-25 | 57.100 | 57.100 | 57.100 | 57.100 | 57.100 | 1,711 |
| 2024-01-24 | 55.000 | 56.100 | 55.000 | 56.000 | 56.000 | 9,120 |
| 2024-01-23 | 55.100 | 55.300 | 53.100 | 55.300 | 55.300 | 8,306 |
| 2024-01-22 | 54.900 | 54.900 | 53.500 | 53.500 | 53.500 | 11,235 |
| 2024-01-19 | 52.700 | 56.500 | 52.700 | 55.600 | 55.600 | 149,008 |
| 2024-01-18 | 54.000 | 57.400 | 54.000 | 57.400 | 57.400 | 12,483 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.