Chung Fu Tex-International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	39.100	39.100	38.600	38.600	38.600	2,535
2023-10-19	39.900	39.900	37.450	37.800	37.800	6,824
2023-10-18	42.750	42.750	39.050	39.150	39.150	19,652
2023-10-17	42.750	42.750	40.000	40.000	40.000	12,602
2023-10-16	40.000	41.600	40.000	41.550	41.550	30,264
2023-10-13	37.000	39.600	37.000	39.400	39.400	17,167
2023-10-12	39.350	39.350	38.100	38.500	38.500	22,689
2023-10-11	43.000	43.000	40.900	40.950	40.950	18,431
2023-10-06	41.500	43.000	41.500	43.000	43.000	12,892
2023-10-05	45.000	46.500	42.800	43.000	43.000	32,655
2023-10-04	41.950	45.000	40.850	44.700	44.700	47,900
2023-10-03	43.000	43.500	41.650	42.000	42.000	41,068
2023-10-02	47.950	47.950	43.600	45.500	45.500	45,258
2023-09-28	44.400	48.900	44.350	48.000	48.000	136,174
2023-09-27	49.250	49.250	49.200	49.250	49.250	236,849
2023-09-26	44.750	44.800	44.750	44.800	44.800	92,989
2023-09-25	40.500	40.750	40.500	40.750	40.750	90,934
2023-09-22	33.700	37.050	33.500	37.050	37.050	63,098
2023-09-21	34.000	34.100	33.500	33.700	33.700	51,933
2023-09-20	41.650	41.650	35.000	35.100	35.100	126,548
2023-09-19	38.350	38.350	38.000	38.350	38.350	185,203
2023-09-18	34.900	34.900	34.900	34.900	34.900	27,413
2023-09-15	31.750	31.750	31.750	31.750	31.750	37,147
2023-09-14	25.500	28.900	25.500	28.900	28.900	115,833
2023-04-07	25.800	26.300	25.700	26.300	26.300	350,799
2023-04-06	28.900	29.900	28.050	28.550	28.550	48,519
2023-03-31	30.000	30.000	28.900	29.950	29.950	95,968
2023-03-30	32.550	32.900	32.100	32.100	32.100	28,078
2023-03-29	32.850	34.000	32.350	32.950	32.950	15,203
2023-03-28	35.000	35.000	33.250	33.350	33.350	19,770
2023-03-27	32.250	34.250	32.250	33.700	33.700	52,773
2023-03-24	32.600	33.350	32.250	32.250	32.250	44,945
2023-03-23	35.000	35.000	33.200	34.150	34.150	42,130
2023-03-22	37.250	37.250	34.200	35.350	35.350	161,692
2023-03-21	35.900	40.100	35.850	38.000	38.000	55,650
2023-03-20	40.100	44.200	39.800	39.800	39.800	67,302
2022-08-17	44.200	45.500	44.200	44.200	44.200	169,283
2022-08-16	50.000	50.000	47.100	49.100	49.100	40,974
2022-08-15	51.000	52.600	51.000	51.300	51.300	6,212
2022-08-12	51.200	52.800	51.200	52.800	52.800	3,198
2022-08-11	50.900	52.300	50.900	51.200	51.200	5,125
2022-08-10	52.900	52.900	51.500	51.600	51.600	9,249
2022-08-09	56.500	56.500	51.800	52.800	52.800	17,266
2022-08-08	49.950	51.400	49.900	51.400	51.400	9,034
2022-08-05	53.200	53.200	51.200	51.300	51.300	14,818
2022-08-04	57.400	57.400	53.100	55.000	55.000	17,350
2022-08-03	59.200	59.200	54.000	57.000	57.000	15,579
2022-08-02	51.000	54.000	51.000	54.000	54.000	12,147
2022-08-01	50.800	50.800	50.800	50.800	50.800	9,576
2022-07-29	49.950	50.000	49.950	50.000	50.000	5,331
2022-07-26	50.100	50.100	50.100	50.100	50.100	1,023
2022-07-22	52.600	52.600	52.000	52.100	52.100	14,672
2022-07-21	53.200	53.200	53.200	53.200	53.200	1,132
2022-07-20	55.200	55.200	55.200	55.200	55.200	1,010
2022-07-19	55.500	55.500	55.200	55.200	55.200	5,318
2022-07-18	57.700	57.700	55.000	55.200	55.200	19,666
2022-07-15	61.200	61.200	60.200	60.200	60.200	7,838
2022-07-14	63.900	64.000	61.000	61.000	61.000	11,235
2022-07-13	52.200	59.900	52.200	59.900	59.900	55,249
2022-07-12	59.100	60.100	54.500	54.500	54.500	27,016

← NewerPage 12 of 15 · 897 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.