Chung Fu Tex-International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	30.850	30.850	30.000	30.500	30.500	60,032
2022-01-03	30.000	30.950	29.850	30.500	30.500	97,272
2021-12-30	29.650	30.500	29.650	29.650	29.650	125,116
2021-12-29	30.050	30.050	29.500	30.000	30.000	86,278
2021-12-28	29.100	30.600	28.500	30.000	30.000	171,575
2021-12-27	28.300	29.350	28.300	28.500	28.500	65,566
2021-12-24	28.200	28.600	28.200	28.600	28.600	28,642
2021-12-23	29.500	29.500	28.200	28.550	28.550	85,760
2021-12-22	29.350	29.500	29.200	29.350	29.350	20,195
2021-12-21	29.100	29.800	29.100	29.350	29.350	61,322
2021-12-20	28.850	29.300	28.850	28.900	28.900	42,184
2021-12-17	29.000	29.350	28.650	29.350	29.350	165,345
2021-12-16	29.250	29.350	28.800	28.850	28.850	53,107
2021-12-15	28.500	29.450	28.200	29.250	29.250	192,904
2021-12-14	28.200	28.800	28.000	28.500	28.500	134,899
2021-12-13	27.800	28.300	27.650	27.750	27.750	148,593
2021-12-10	27.450	28.300	27.450	27.600	27.600	145,991
2021-12-09	27.400	27.850	27.400	27.450	27.450	30,933
2021-12-08	27.300	27.800	27.300	27.350	27.350	43,410
2021-12-07	27.250	27.800	27.250	27.300	27.300	36,988
2021-12-06	27.800	27.800	27.000	27.250	27.250	108,180
2021-12-03	28.000	28.200	27.800	28.000	28.000	31,585
2021-12-02	27.500	28.000	27.150	27.750	27.750	70,290
2021-12-01	27.000	27.500	27.000	27.150	27.150	82,165
2021-11-30	27.100	27.500	27.000	27.000	27.000	76,059
2021-11-29	26.850	27.500	26.800	27.100	27.100	113,056
2021-11-26	27.500	27.500	26.800	26.850	26.850	74,747
2021-11-25	27.500	27.700	27.500	27.600	27.600	53,122
2021-11-24	27.300	27.600	27.200	27.400	27.400	60,008
2021-11-23	27.100	27.350	27.000	27.300	27.300	65,217
2021-11-22	27.150	27.350	27.000	27.050	27.050	94,453
2021-11-19	26.950	27.350	26.500	27.000	27.000	111,556
2021-11-18	26.750	27.150	26.550	26.650	26.650	102,929
2021-11-17	26.350	26.600	26.250	26.500	26.500	45,548
2021-11-16	25.600	26.500	25.600	26.000	26.000	63,638
2021-11-15	25.300	26.100	25.300	25.500	25.500	115,654
2021-11-12	25.400	26.000	25.300	25.300	25.300	45,217
2021-11-11	25.250	25.850	25.250	25.400	25.400	41,319
2021-11-10	25.950	25.950	25.100	25.200	25.200	77,036
2021-11-09	25.100	27.000	25.100	26.000	26.000	127,437
2021-11-08	25.000	26.950	25.000	26.950	26.950	758,056
2021-11-05	24.300	24.500	24.300	24.500	24.500	24,918
2021-11-04	24.050	24.550	24.050	24.200	24.200	88,761
2021-11-03	25.000	25.000	23.850	24.000	24.000	59,198
2021-11-02	23.750	23.750	23.600	23.600	23.600	10,393
2021-11-01	23.900	23.900	23.750	23.750	23.750	13,399
2021-10-29	23.750	23.800	23.750	23.800	23.800	10,458
2021-10-27	23.600	24.100	23.600	24.100	24.100	59,008
2021-10-26	24.100	24.150	23.750	23.950	23.950	40,298
2021-10-25	23.700	24.100	23.650	23.750	23.750	85,012
2021-10-22	23.800	23.800	23.750	23.750	23.750	6,006
2021-10-21	24.100	24.100	24.000	24.100	24.100	18,054
2021-10-20	24.050	24.150	23.650	24.150	24.150	51,803
2021-10-19	24.000	24.150	23.900	24.100	24.100	47,984
2021-10-18	23.600	24.150	23.600	24.150	24.150	75,012
2021-10-15	23.600	24.000	23.550	23.600	23.600	37,769
2021-10-14	23.600	23.850	23.500	23.850	23.850	30,214

← NewerPage 15 of 15 · 897 trading days

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.