Chung Fu Tex-International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	12.850	12.850	12.850	12.850	12.850	0
2026-04-28	12.800	13.100	12.800	12.850	12.850	68,021
2026-04-27	14.200	14.200	14.200	14.200	14.200	0
2026-04-24	14.200	14.200	14.200	14.200	14.200	2,010
2026-04-23	14.200	14.300	14.200	14.300	14.300	2,001
2026-04-22	14.200	14.250	14.200	14.250	14.250	4,204
2026-04-21	14.150	14.150	14.000	14.150	14.150	4,287
2026-04-20	14.250	14.250	14.250	14.250	14.250	1,004
2026-04-17	14.100	14.100	14.100	14.100	14.100	1,112
2026-04-16	14.550	14.600	14.550	14.600	14.600	3,001
2026-04-15	13.700	13.700	13.700	13.700	13.700	0
2026-04-14	13.700	13.700	13.700	13.700	13.700	1,223
2026-04-13	13.650	13.650	13.650	13.650	13.650	4,142
2026-04-10	14.750	14.750	14.750	14.750	14.750	0
2026-04-09	14.750	14.750	14.750	14.750	14.750	0
2026-04-08	14.750	14.750	14.750	14.750	14.750	2,056
2026-04-07	14.750	14.750	14.750	14.750	14.750	14,027
2026-04-02	17.700	17.800	16.300	16.350	16.350	16,376
2026-04-01	18.000	18.750	17.700	17.700	17.700	10,731
2026-03-31	17.600	17.600	17.500	17.500	17.500	15,109
2026-03-30	18.350	18.350	17.750	18.300	18.300	11,341
2026-03-27	19.200	19.200	19.200	19.200	19.200	0
2026-03-26	19.200	19.200	19.200	19.200	19.200	1,007
2026-03-25	18.800	18.900	18.750	18.750	18.750	10,683
2026-03-24	18.100	18.100	18.100	18.100	18.100	1,522
2026-03-23	18.150	18.150	17.500	18.150	18.150	9,353
2026-03-20	18.550	18.550	18.550	18.550	18.550	1,877
2026-03-19	18.500	20.100	18.500	18.550	18.550	19,006
2026-03-18	18.900	18.900	18.450	18.600	18.600	12,001
2026-03-17	19.000	19.150	19.000	19.150	19.150	5,185
2026-03-16	19.050	19.450	19.000	19.000	19.000	23,100
2026-03-13	20.150	20.250	19.050	19.050	19.050	17,098
2026-03-12	20.400	20.400	19.600	19.600	19.600	887,000
2026-03-11	21.100	21.100	20.100	20.100	20.100	3,002
2026-03-10	19.650	19.700	19.600	19.600	19.600	5,094
2026-03-09	19.250	19.950	18.750	19.300	19.300	16,139
2026-03-06	21.000	21.150	20.650	20.800	20.800	5,290
2026-03-05	21.250	21.500	21.250	21.450	21.450	7,328
2026-03-04	21.050	21.100	20.900	21.050	21.050	15,225
2026-03-03	22.900	23.400	22.350	22.350	22.350	10,057
2026-03-02	24.750	24.750	23.050	23.050	23.050	9,060
2026-02-26	23.650	23.950	23.550	23.900	23.900	6,002
2026-02-25	22.500	23.800	22.500	23.800	23.800	24,061
2026-02-24	23.400	24.500	22.900	23.000	23.000	15,001
2026-02-23	22.550	23.000	22.250	23.000	23.000	24,824
2026-02-11	21.550	22.450	21.300	21.850	21.850	13,003
2026-02-10	21.500	21.600	21.400	21.550	21.550	9,003
2026-02-09	20.500	21.300	20.500	21.300	21.300	2,057
2026-02-06	20.500	20.500	20.500	20.500	20.500	5,002
2026-02-05	20.300	20.550	20.300	20.500	20.500	3,064
2026-02-04	21.500	21.500	21.500	21.500	21.500	2,003
2026-02-03	21.300	21.650	21.300	21.500	21.500	14,005
2026-02-02	20.300	21.600	20.200	21.350	21.350	8,001
2026-01-30	21.500	21.500	20.200	20.650	20.650	5,068
2026-01-29	20.850	21.600	20.650	21.600	21.600	8,647
2026-01-28	21.800	21.800	21.800	21.800	21.800	1,064
2026-01-27	21.800	21.800	21.800	21.800	21.800	3,679
2026-01-26	20.100	21.800	20.100	21.800	21.800	4,064
2026-01-23	21.000	21.400	20.500	20.500	20.500	12,466
2026-01-22	22.000	22.000	20.950	21.000	21.000	14,107

← NewerPage 3 of 5 · 245 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.