Chung Fu Tex-International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 21.650 | 22.200 | 21.050 | 22.200 | 22.200 | 16,001 |
| 2026-01-20 | 21.650 | 21.650 | 21.650 | 21.650 | 21.650 | 2,013 |
| 2026-01-19 | 21.700 | 22.100 | 21.500 | 22.100 | 22.100 | 9,182 |
| 2026-01-16 | 21.700 | 21.700 | 21.700 | 21.700 | 21.700 | 2,002 |
| 2026-01-15 | 21.900 | 22.450 | 21.800 | 21.800 | 21.800 | 12,363 |
| 2026-01-14 | 21.750 | 22.100 | 21.750 | 21.900 | 21.900 | 5,000 |
| 2026-01-13 | 21.200 | 21.650 | 21.200 | 21.250 | 21.250 | 8,000 |
| 2026-01-12 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 3,378 |
| 2026-01-09 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 1,001 |
| 2026-01-08 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 2,046 |
| 2026-01-07 | 21.400 | 21.500 | 21.300 | 21.350 | 21.350 | 6,002 |
| 2026-01-06 | 21.650 | 22.000 | 21.500 | 21.750 | 21.750 | 9,858 |
| 2026-01-05 | 21.200 | 22.100 | 21.200 | 22.100 | 22.100 | 2,032 |
| 2026-01-02 | 21.750 | 22.400 | 21.750 | 22.000 | 22.000 | 4,100 |
| 2025-12-31 | 21.700 | 21.700 | 21.700 | 21.700 | 21.700 | 0 |
| 2025-12-30 | 21.700 | 21.700 | 21.700 | 21.700 | 21.700 | 4,001 |
| 2025-12-29 | 21.600 | 21.750 | 21.600 | 21.700 | 21.700 | 7,139 |
| 2025-12-26 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2025-12-24 | 22.100 | 22.200 | 22.100 | 22.200 | 22.200 | 4,001 |
| 2025-12-23 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 2,089 |
| 2025-12-22 | 21.750 | 21.800 | 21.700 | 21.800 | 21.800 | 3,071 |
| 2025-12-19 | 21.750 | 21.850 | 21.750 | 21.850 | 21.850 | 2,407 |
| 2025-12-18 | 21.850 | 23.200 | 21.850 | 22.100 | 22.100 | 5,005 |
| 2025-12-17 | 21.750 | 21.850 | 21.700 | 21.800 | 21.800 | 21,182 |
| 2025-12-16 | 23.100 | 23.100 | 21.850 | 22.000 | 22.000 | 27,028 |
| 2025-12-15 | 23.500 | 23.850 | 23.500 | 23.850 | 23.850 | 15,124 |
| 2025-12-12 | 25.300 | 25.500 | 24.300 | 24.700 | 24.700 | 52,151 |
| 2025-12-11 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 87,561 |
| 2025-12-10 | 24.600 | 24.600 | 24.000 | 24.000 | 24.000 | 5,000 |
| 2025-12-09 | 24.200 | 24.200 | 24.050 | 24.050 | 24.050 | 3,001 |
| 2025-12-08 | 24.200 | 24.200 | 24.150 | 24.150 | 24.150 | 3,322 |
| 2025-12-05 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 0 |
| 2025-12-04 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 1,123 |
| 2025-12-03 | 24.550 | 24.550 | 24.100 | 24.100 | 24.100 | 6,002 |
| 2025-12-02 | 25.550 | 25.550 | 24.500 | 24.600 | 24.600 | 5,110 |
| 2025-12-01 | 25.400 | 25.400 | 24.450 | 24.450 | 24.450 | 2,001 |
| 2025-11-28 | 24.150 | 25.500 | 24.100 | 24.300 | 24.300 | 4,845 |
| 2025-11-27 | 24.250 | 24.250 | 24.200 | 24.200 | 24.200 | 3,000 |
| 2025-11-26 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 0 |
| 2025-11-25 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 1,000 |
| 2025-11-24 | 24.100 | 24.150 | 23.900 | 23.900 | 23.900 | 6,001 |
| 2025-11-21 | 23.850 | 23.850 | 23.850 | 23.850 | 23.850 | 1,136 |
| 2025-11-20 | 25.100 | 25.200 | 24.400 | 24.400 | 24.400 | 4,051 |
| 2025-11-19 | 25.100 | 25.100 | 24.000 | 24.900 | 24.900 | 10,000 |
| 2025-11-18 | 25.900 | 26.100 | 25.100 | 25.100 | 25.100 | 16,001 |
| 2025-11-17 | 25.900 | 25.900 | 25.300 | 25.300 | 25.300 | 2,031 |
| 2025-11-14 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 4,077 |
| 2025-11-13 | 26.000 | 26.000 | 25.850 | 25.850 | 25.850 | 4,004 |
| 2025-11-12 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 1,373 |
| 2025-11-11 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 1,004 |
| 2025-11-10 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 1,488 |
| 2025-11-07 | 26.000 | 27.000 | 25.800 | 27.000 | 27.000 | 8,112 |
| 2025-11-06 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-11-05 | 25.700 | 26.450 | 25.650 | 26.000 | 26.000 | 9,000 |
| 2025-11-04 | 25.300 | 25.500 | 25.300 | 25.500 | 25.500 | 3,939 |
| 2025-11-03 | 26.400 | 26.400 | 26.200 | 26.200 | 26.200 | 2,001 |
| 2025-10-31 | 25.400 | 26.000 | 25.400 | 26.000 | 26.000 | 2,213 |
| 2025-10-30 | 25.900 | 25.900 | 25.850 | 25.850 | 25.850 | 3,000 |
| 2025-10-29 | 27.250 | 27.250 | 26.100 | 26.100 | 26.100 | 3,117 |
| 2025-10-28 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 2,005 |
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.