Chung Fu Tex-International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 26.300 | 26.350 | 26.250 | 26.250 | 26.250 | 5,000 |
| 2025-10-23 | 27.900 | 27.900 | 26.650 | 26.650 | 26.650 | 5,000 |
| 2025-10-22 | 27.950 | 27.950 | 27.950 | 27.950 | 27.950 | 0 |
| 2025-10-21 | 27.250 | 27.950 | 27.200 | 27.950 | 27.950 | 4,051 |
| 2025-10-20 | 27.350 | 27.350 | 27.350 | 27.350 | 27.350 | 1,002 |
| 2025-10-17 | 26.100 | 26.500 | 26.100 | 26.500 | 26.500 | 2,052 |
| 2025-10-16 | 25.850 | 27.200 | 25.850 | 27.100 | 27.100 | 6,001 |
| 2025-10-15 | 26.500 | 26.950 | 25.700 | 25.700 | 25.700 | 18,047 |
| 2025-10-14 | 27.750 | 28.300 | 27.750 | 28.250 | 28.250 | 6,002 |
| 2025-10-13 | 31.900 | 31.900 | 27.550 | 30.000 | 30.000 | 13,003 |
| 2025-10-09 | 32.000 | 32.000 | 30.000 | 30.000 | 30.000 | 47,310 |
| 2025-10-08 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 23,001 |
| 2025-10-07 | 26.600 | 26.750 | 26.600 | 26.750 | 26.750 | 14,441 |
| 2025-10-03 | 25.250 | 25.250 | 24.350 | 24.350 | 24.350 | 2,223 |
| 2025-10-02 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 1,525 |
| 2025-10-01 | 24.150 | 25.550 | 24.150 | 25.550 | 25.550 | 5,524 |
| 2025-09-30 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 1,281 |
| 2025-09-29 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2025-09-26 | 26.150 | 26.150 | 25.250 | 25.250 | 25.250 | 5,029 |
| 2025-09-25 | 26.150 | 26.150 | 26.150 | 26.150 | 26.150 | 0 |
| 2025-09-24 | 26.000 | 26.150 | 26.000 | 26.150 | 26.150 | 3,300 |
| 2025-09-23 | 25.050 | 26.000 | 25.050 | 26.000 | 26.000 | 4,016 |
| 2025-09-22 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 0 |
| 2025-09-19 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 1,001 |
| 2025-09-18 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 0 |
| 2025-09-17 | 26.900 | 26.900 | 26.800 | 26.800 | 26.800 | 9,347 |
| 2025-09-16 | 27.100 | 27.100 | 26.900 | 26.900 | 26.900 | 5,011 |
| 2025-09-15 | 27.000 | 27.000 | 26.850 | 26.950 | 26.950 | 4,007 |
| 2025-09-12 | 26.950 | 26.950 | 26.950 | 26.950 | 26.950 | 1,044 |
| 2025-09-11 | 28.300 | 28.300 | 28.000 | 28.000 | 28.000 | 2,001 |
| 2025-09-10 | 28.350 | 28.350 | 28.350 | 28.350 | 28.350 | 0 |
| 2025-09-09 | 28.350 | 28.350 | 28.350 | 28.350 | 28.350 | 1,000 |
| 2025-09-08 | 28.350 | 28.350 | 28.350 | 28.350 | 28.350 | 0 |
| 2025-09-05 | 27.000 | 28.350 | 26.900 | 28.350 | 28.350 | 3,004 |
| 2025-09-04 | 27.950 | 27.950 | 27.950 | 27.950 | 27.950 | 1,000 |
| 2025-09-03 | 26.850 | 28.400 | 26.850 | 28.400 | 28.400 | 4,000 |
| 2025-09-02 | 28.000 | 28.000 | 26.800 | 28.000 | 28.000 | 13,002 |
| 2025-09-01 | 29.100 | 29.100 | 28.000 | 28.000 | 28.000 | 9,380 |
| 2025-08-29 | 29.100 | 29.100 | 29.100 | 29.100 | 29.100 | 3,001 |
| 2025-08-28 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 1,003 |
| 2025-08-27 | 28.750 | 29.050 | 28.750 | 29.000 | 29.000 | 14,000 |
| 2025-08-26 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 1,099 |
| 2025-08-25 | 28.000 | 28.050 | 28.000 | 28.000 | 28.000 | 6,070 |
| 2025-08-22 | 29.500 | 30.500 | 28.800 | 28.800 | 28.800 | 7,545 |
| 2025-08-21 | 30.050 | 30.050 | 30.050 | 30.050 | 30.050 | 4,200 |
| 2025-08-20 | 30.200 | 30.200 | 30.050 | 30.050 | 30.050 | 4,300 |
| 2025-08-19 | 30.350 | 30.600 | 30.350 | 30.600 | 30.600 | 2,333 |
| 2025-08-18 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 1,011 |
| 2025-08-15 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2025-08-14 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 5,000 |
| 2025-08-13 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 8,000 |
| 2025-08-12 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 2,002 |
| 2025-08-11 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 1,096 |
| 2025-08-08 | 31.000 | 31.200 | 30.950 | 30.950 | 30.950 | 4,811 |
| 2025-08-07 | 31.300 | 31.850 | 30.850 | 31.050 | 31.050 | 6,001 |
| 2025-08-06 | 31.500 | 31.600 | 31.000 | 31.200 | 31.200 | 9,941 |
| 2025-08-05 | 31.800 | 32.700 | 31.500 | 31.500 | 31.500 | 5,001 |
| 2025-08-04 | 31.800 | 31.800 | 31.800 | 31.800 | 31.800 | 3,000 |
| 2025-08-01 | 32.300 | 32.300 | 31.800 | 31.850 | 31.850 | 6,712 |
| 2025-07-31 | 31.800 | 32.300 | 31.800 | 32.300 | 32.300 | 3,198 |
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.