Chung Fu Tex-International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.050	21.100	19.000	21.100	21.100	33,189
2026-07-22	18.700	19.600	18.700	19.200	19.200	30,571
2026-07-21	20.300	20.300	18.650	18.700	18.700	61,009
2026-07-20	22.650	22.650	20.650	20.650	20.650	34,002
2026-07-17	22.950	22.950	22.900	22.900	22.900	16,000
2026-07-16	25.500	25.500	25.400	25.400	25.400	7,001
2026-07-15	26.550	26.550	26.550	26.550	26.550	10,000
2026-07-14	27.950	27.950	26.000	26.550	26.550	11,001
2026-07-13	29.000	29.000	26.950	26.950	26.950	24,003
2026-07-10	29.200	29.200	29.200	29.200	29.200	0
2026-07-09	27.900	29.250	26.200	29.200	29.200	36,047
2026-07-08	28.000	28.000	25.400	27.050	27.050	52,020
2026-07-07	26.800	29.450	26.600	26.800	26.800	100,041
2026-07-06	26.800	26.800	26.800	26.800	26.800	30,054
2026-07-03	29.750	29.750	29.750	29.750	29.750	76,001
2026-07-02	32.450	33.050	32.450	33.050	33.050	79,272
2026-07-01	30.050	30.050	30.050	30.050	30.050	77,703
2026-06-30	26.900	27.350	26.600	27.350	27.350	97,000
2026-06-29	22.650	24.900	22.000	24.900	24.900	136,476
2026-06-26	22.650	22.650	22.650	22.650	22.650	78,010
2026-06-25	20.600	20.600	20.600	20.600	20.600	26,148
2026-06-24	18.750	18.750	18.750	18.750	18.750	10,404
2026-06-23	17.050	17.050	17.050	17.050	17.050	4,004
2026-06-22	15.500	15.500	15.500	15.500	15.500	2,240
2026-06-18	14.100	14.100	14.100	14.100	14.100	14,007
2026-06-17	12.850	12.850	12.850	12.850	12.850	0
2026-06-16	12.850	12.850	12.850	12.850	12.850	0
2026-06-15	12.850	12.850	12.850	12.850	12.850	0
2026-06-12	12.850	12.850	12.850	12.850	12.850	0
2026-06-11	12.850	12.850	12.850	12.850	12.850	0
2026-06-10	12.850	12.850	12.850	12.850	12.850	0
2026-06-09	12.850	12.850	12.850	12.850	12.850	0
2026-06-08	12.850	12.850	12.850	12.850	12.850	0
2026-06-05	12.850	12.850	12.850	12.850	12.850	0
2026-06-04	12.850	12.850	12.850	12.850	12.850	0
2026-06-03	12.850	12.850	12.850	12.850	12.850	0
2026-06-02	12.850	12.850	12.850	12.850	12.850	0
2026-06-01	12.850	12.850	12.850	12.850	12.850	0
2026-05-29	12.850	12.850	12.850	12.850	12.850	0
2026-05-28	12.850	12.850	12.850	12.850	12.850	0
2026-05-27	12.850	12.850	12.850	12.850	12.850	0
2026-05-26	12.850	12.850	12.850	12.850	12.850	0
2026-05-25	12.850	12.850	12.850	12.850	12.850	0
2026-05-22	12.850	12.850	12.850	12.850	12.850	0
2026-05-21	12.850	12.850	12.850	12.850	12.850	0
2026-05-20	12.850	12.850	12.850	12.850	12.850	0
2026-05-19	12.850	12.850	12.850	12.850	12.850	0
2026-05-18	12.850	12.850	12.850	12.850	12.850	0
2026-05-15	12.850	12.850	12.850	12.850	12.850	0
2026-05-14	12.850	12.850	12.850	12.850	12.850	0
2026-05-13	12.850	12.850	12.850	12.850	12.850	0
2026-05-12	12.850	12.850	12.850	12.850	12.850	0
2026-05-11	12.850	12.850	12.850	12.850	12.850	0
2026-05-08	12.850	12.850	12.850	12.850	12.850	0
2026-05-07	12.850	12.850	12.850	12.850	12.850	0
2026-05-06	12.850	12.850	12.850	12.850	12.850	0
2026-05-05	12.850	12.850	12.850	12.850	12.850	0
2026-05-04	12.850	12.850	12.850	12.850	12.850	0
2026-04-30	12.850	12.850	12.850	12.850	12.850	0
2026-04-29	12.850	12.850	12.850	12.850	12.850	0

← NewerPage 2 of 5 · 244 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.