Chung Fu Tex-International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	54.200	55.000	49.000	52.500	52.500	192,965
2022-04-11	52.000	54.200	51.000	54.200	54.200	222,269
2022-04-08	48.000	49.350	47.300	49.350	49.350	142,718
2022-04-07	44.500	44.900	41.950	44.900	44.900	254,771
2022-04-06	39.700	41.850	39.300	40.850	40.850	545,461
2022-04-01	44.100	44.100	43.650	43.650	43.650	145,019
2022-03-31	52.000	52.000	48.050	48.500	48.500	146,521
2022-03-30	54.500	55.500	53.000	53.000	53.000	76,522
2022-03-29	51.700	54.200	51.700	53.000	53.000	88,634
2022-03-28	55.300	58.000	55.100	55.500	55.500	117,898
2022-03-25	64.300	64.300	61.200	61.200	61.200	110,555
2022-03-24	62.000	64.500	61.600	62.600	62.600	251,846
2022-03-23	66.500	70.800	65.600	67.000	67.000	550,564
2022-03-22	65.400	65.600	65.300	65.600	65.600	455,624
2022-03-21	54.300	59.700	54.300	59.700	59.700	192,427
2022-03-18	57.600	57.600	53.000	54.300	54.300	135,707
2022-03-17	56.900	59.600	56.900	57.700	57.700	50,020
2022-03-16	56.100	57.000	56.100	56.500	56.500	16,014
2022-03-15	57.400	57.700	56.100	56.100	56.100	18,492
2022-03-14	56.000	57.200	56.000	57.200	57.200	23,104
2022-03-11	58.000	58.000	57.500	57.700	57.700	58,022
2022-03-10	61.900	61.900	56.500	57.100	57.100	97,859
2022-03-09	51.300	57.300	51.300	57.300	57.300	135,321
2022-03-08	48.400	52.100	48.400	52.100	52.100	222,548
2022-03-07	51.600	51.600	51.600	51.600	51.600	375,145
2022-03-04	57.300	58.000	57.300	57.300	57.300	128,903
2022-03-03	64.100	64.100	60.000	63.600	63.600	836,874
2022-03-02	58.300	58.300	58.300	58.300	58.300	551,063
2022-03-01	48.200	53.000	48.200	53.000	53.000	556,819
2022-02-25	49.600	51.400	46.900	48.200	48.200	1,326,876
2022-02-24	46.800	46.800	45.600	46.800	46.800	1,088,412
2022-02-23	39.000	42.550	39.000	42.550	42.550	577,026
2022-02-22	40.350	40.650	38.250	38.700	38.700	368,911
2022-02-21	42.500	42.550	41.200	42.500	42.500	449,420
2022-02-18	35.250	38.700	35.250	38.700	38.700	206,815
2022-02-17	32.800	35.200	32.800	35.200	35.200	451,999
2022-02-16	32.900	32.900	31.900	32.000	32.000	66,357
2022-02-15	30.550	31.800	30.550	31.600	31.600	140,056
2022-02-14	30.550	31.900	30.250	30.550	30.550	149,133
2022-02-11	30.400	31.200	30.300	30.700	30.700	92,103
2022-02-10	30.050	31.200	30.000	30.550	30.550	99,209
2022-02-09	30.750	31.100	30.100	30.350	30.350	139,091
2022-02-08	30.050	30.700	29.950	30.650	30.650	65,593
2022-02-07	29.950	30.700	29.350	29.750	29.750	78,055
2022-01-26	30.100	30.700	29.700	29.950	29.950	165,461
2022-01-25	29.500	30.550	29.200	29.650	29.650	140,021
2022-01-24	30.000	30.500	29.400	29.700	29.700	112,018
2022-01-21	29.500	30.500	29.300	29.400	29.400	67,009
2022-01-20	29.450	30.550	29.450	29.500	29.500	134,283
2022-01-19	28.800	29.500	28.800	28.900	28.900	50,169
2022-01-18	28.800	29.500	28.800	28.800	28.800	32,057
2022-01-17	28.700	28.800	28.500	28.800	28.800	45,800
2022-01-14	28.650	29.500	28.550	28.700	28.700	59,439
2022-01-13	30.500	30.600	29.500	29.500	29.500	35,245
2022-01-12	30.100	30.500	30.000	30.200	30.200	63,054
2022-01-11	30.050	30.650	30.050	30.100	30.100	56,162
2022-01-10	30.050	30.500	30.050	30.050	30.050	40,018
2022-01-07	30.000	30.500	30.000	30.000	30.000	75,609
2022-01-06	30.000	30.500	30.000	30.000	30.000	76,191
2022-01-05	30.500	30.500	29.800	29.800	29.800	45,043

← NewerPage 14 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.