Chung Fu Tex-International Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	52.100	55.900	52.100	55.500	55.500	50,032
2024-01-16	57.500	60.000	56.400	57.000	57.000	291,963
2024-01-15	56.100	58.000	54.600	54.600	54.600	21,073
2024-01-12	55.800	56.000	55.800	56.000	56.000	12,848
2024-01-11	57.900	58.000	56.000	57.700	57.700	19,736
2024-01-10	55.500	56.600	53.400	56.600	56.600	11,831
2024-01-09	56.100	56.700	53.400	56.700	56.700	13,284
2024-01-08	57.500	58.600	56.900	57.400	57.400	30,704
2024-01-05	56.900	62.500	56.000	56.500	56.500	101,792
2024-01-04	53.300	56.900	53.300	56.900	56.900	205,235
2024-01-03	51.500	53.000	51.500	51.800	51.800	61,499
2024-01-02	54.600	54.600	51.100	51.500	51.500	53,887
2023-12-29	51.900	54.600	51.900	54.600	54.600	307,318
2023-12-28	45.150	49.650	45.150	49.650	49.650	207,352
2023-12-27	46.100	46.100	44.500	45.150	45.150	50,546
2023-12-26	45.500	46.850	45.500	46.850	46.850	22,837
2023-12-25	47.000	47.000	45.300	45.500	45.500	19,059
2023-12-22	48.000	48.000	44.950	45.400	45.400	94,398
2023-12-21	44.450	48.850	44.450	48.850	48.850	191,200
2023-12-20	42.900	44.450	42.900	44.450	44.450	252,390
2023-12-19	40.950	41.450	40.450	40.450	40.450	3,024
2023-12-18	41.400	41.400	41.400	41.400	41.400	1,080
2023-12-15	41.550	43.400	41.550	43.400	43.400	21,224
2023-12-14	40.350	41.900	40.300	41.600	41.600	20,850
2023-12-13	43.800	43.800	40.000	40.400	40.400	59,008
2023-12-12	39.650	42.400	39.650	42.400	42.400	1,081,173
2023-12-11	39.100	39.250	38.550	38.550	38.550	4,097
2023-12-08	38.800	39.150	38.500	39.150	39.150	10,003
2023-12-07	39.550	39.550	38.150	38.800	38.800	4,009
2023-12-06	39.000	39.600	38.500	39.600	39.600	10,620
2023-12-05	38.650	39.000	38.650	39.000	39.000	2,014
2023-12-04	39.250	39.800	38.400	39.500	39.500	27,899
2023-12-01	38.200	39.650	38.200	39.650	39.650	7,841
2023-11-30	40.000	40.000	37.900	38.400	38.400	5,656
2023-11-29	39.500	40.000	39.500	40.000	40.000	10,611
2023-11-28	38.350	39.300	38.300	39.300	39.300	11,152
2023-11-27	41.250	41.250	39.050	39.050	39.050	3,064
2023-11-24	38.000	39.700	38.000	39.700	39.700	6,357
2023-11-23	39.250	39.400	39.250	39.300	39.300	6,041
2023-11-22	41.050	41.100	40.600	41.000	41.000	13,222
2023-11-21	44.500	44.500	39.000	43.500	43.500	30,808
2023-11-20	44.900	44.900	42.100	42.100	42.100	147,858
2023-11-17	39.100	41.100	39.100	41.100	41.100	49,119
2023-11-16	36.650	37.400	36.650	37.400	37.400	42,734
2023-11-15	34.000	34.000	34.000	34.000	34.000	1,527
2023-11-14	32.250	34.050	32.250	34.000	34.000	10,006
2023-11-10	34.150	34.150	34.000	34.000	34.000	2,770
2023-11-09	35.200	35.200	35.200	35.200	35.200	2,147
2023-11-07	35.150	35.550	35.100	35.200	35.200	8,244
2023-11-06	36.000	36.000	35.150	35.550	35.550	21,958
2023-11-03	36.000	36.000	35.800	36.000	36.000	5,013
2023-11-02	35.000	36.750	35.000	36.750	36.750	5,231
2023-11-01	36.050	36.250	36.000	36.100	36.100	10,483
2023-10-30	38.500	39.800	38.500	38.500	38.500	18,716
2023-10-27	34.500	38.500	34.500	38.500	38.500	34,574
2023-10-26	34.250	36.000	34.200	35.000	35.000	23,108
2023-10-25	35.850	35.850	35.000	35.100	35.100	36,613
2023-10-24	36.000	36.000	35.450	36.000	36.000	22,641
2023-10-23	36.200	36.200	36.100	36.100	36.100	10,298
2023-10-20	39.100	39.100	38.600	38.600	38.600	2,535

← NewerPage 11 of 15 · 896 trading daysOlder →

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.