Chung Fu Tex-International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 33.900 | 33.900 | 33.800 | 33.800 | 33.800 | 2,117 |
| 2025-01-08 | 34.450 | 34.450 | 34.000 | 34.000 | 34.000 | 11,013 |
| 2025-01-07 | 34.250 | 34.450 | 34.250 | 34.450 | 34.450 | 3,046 |
| 2025-01-06 | 33.750 | 35.050 | 33.500 | 34.650 | 34.650 | 16,129 |
| 2025-01-03 | 33.600 | 33.600 | 33.500 | 33.500 | 33.500 | 5,082 |
| 2025-01-02 | 32.350 | 33.600 | 32.350 | 33.600 | 33.600 | 11,819 |
| 2024-12-31 | 32.850 | 35.800 | 32.800 | 35.800 | 35.800 | 6,537 |
| 2024-12-30 | 32.300 | 33.000 | 31.700 | 33.000 | 33.000 | 8,091 |
| 2024-12-27 | 32.050 | 33.950 | 32.050 | 33.950 | 33.950 | 2,127 |
| 2024-12-25 | 32.500 | 32.850 | 32.500 | 32.850 | 32.850 | 4,401 |
| 2024-12-23 | 31.850 | 32.900 | 31.850 | 32.850 | 32.850 | 9,605 |
| 2024-12-20 | 32.850 | 32.850 | 31.850 | 31.850 | 31.850 | 29,635 |
| 2024-12-19 | 38.000 | 38.000 | 35.350 | 35.350 | 35.350 | 12,671 |
| 2024-12-18 | 39.000 | 39.250 | 39.000 | 39.250 | 39.250 | 3,055 |
| 2024-12-12 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 2,008 |
| 2024-12-04 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 1,038 |
| 2024-12-03 | 42.100 | 42.100 | 41.000 | 41.000 | 41.000 | 2,043 |
| 2024-12-02 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 1,038 |
| 2024-11-29 | 41.250 | 41.300 | 39.950 | 39.950 | 39.950 | 5,049 |
| 2024-11-28 | 44.200 | 44.200 | 41.500 | 41.650 | 41.650 | 7,083 |
| 2024-11-27 | 41.500 | 41.500 | 41.500 | 41.500 | 41.500 | 7,051 |
| 2024-11-26 | 41.500 | 41.500 | 41.500 | 41.500 | 41.500 | 1,076 |
| 2024-11-25 | 42.950 | 42.950 | 42.900 | 42.900 | 42.900 | 2,098 |
| 2024-11-20 | 40.850 | 42.050 | 40.850 | 42.050 | 42.050 | 2,137 |
| 2024-11-19 | 42.050 | 42.050 | 42.050 | 42.050 | 42.050 | 1,100 |
| 2024-11-18 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 1,046 |
| 2024-11-14 | 40.650 | 41.600 | 40.650 | 41.600 | 41.600 | 10,746 |
| 2024-11-13 | 40.600 | 42.650 | 40.600 | 41.850 | 41.850 | 15,131 |
| 2024-11-12 | 42.600 | 42.600 | 41.500 | 41.500 | 41.500 | 9,036 |
| 2024-11-11 | 44.000 | 44.000 | 43.500 | 43.500 | 43.500 | 4,440 |
| 2024-11-08 | 45.800 | 45.800 | 44.100 | 44.100 | 44.100 | 2,563 |
| 2024-11-05 | 44.300 | 44.300 | 44.300 | 44.300 | 44.300 | 1,495 |
| 2024-11-04 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 1,657 |
| 2024-10-29 | 45.100 | 45.100 | 45.100 | 45.100 | 45.100 | 1,025 |
| 2024-10-28 | 47.450 | 47.450 | 47.450 | 47.450 | 47.450 | 1,478 |
| 2024-10-24 | 44.100 | 44.100 | 44.000 | 44.000 | 44.000 | 3,365 |
| 2024-10-22 | 45.100 | 45.200 | 45.100 | 45.200 | 45.200 | 5,494 |
| 2024-10-21 | 47.800 | 47.800 | 46.800 | 46.800 | 46.800 | 5,308 |
| 2024-10-18 | 44.300 | 46.400 | 44.300 | 46.400 | 46.400 | 6,111 |
| 2024-10-17 | 43.200 | 43.200 | 43.200 | 43.200 | 43.200 | 3,948 |
| 2024-10-16 | 45.000 | 45.000 | 44.000 | 44.000 | 44.000 | 8,256 |
| 2024-10-15 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 2,442 |
| 2024-10-08 | 43.450 | 45.500 | 43.450 | 45.500 | 45.500 | 2,486 |
| 2024-10-07 | 48.250 | 48.250 | 48.000 | 48.000 | 48.000 | 7,326 |
| 2024-10-01 | 45.200 | 45.200 | 45.200 | 45.200 | 45.200 | 1,336 |
| 2024-09-30 | 48.500 | 48.500 | 48.500 | 48.500 | 48.500 | 1,068 |
| 2024-09-27 | 48.000 | 48.100 | 47.900 | 48.100 | 48.100 | 5,137 |
| 2024-09-26 | 48.300 | 48.300 | 47.900 | 47.900 | 47.900 | 4,098 |
| 2024-09-25 | 46.800 | 46.800 | 46.600 | 46.600 | 46.600 | 4,756 |
| 2024-09-23 | 46.800 | 46.800 | 46.800 | 46.800 | 46.800 | 1,848 |
| 2024-09-20 | 45.800 | 46.600 | 45.800 | 46.300 | 46.300 | 5,064 |
| 2024-09-19 | 44.800 | 44.800 | 44.800 | 44.800 | 44.800 | 1,017 |
| 2024-09-18 | 44.800 | 44.800 | 44.800 | 44.800 | 44.800 | 1,011 |
| 2024-09-13 | 41.350 | 44.300 | 41.350 | 44.300 | 44.300 | 4,036 |
| 2024-09-12 | 41.300 | 41.300 | 41.300 | 41.300 | 41.300 | 2,859 |
| 2024-09-11 | 44.500 | 45.000 | 43.850 | 43.850 | 43.850 | 3,010 |
| 2024-09-09 | 43.400 | 43.800 | 43.350 | 43.800 | 43.800 | 4,375 |
| 2024-09-05 | 45.150 | 45.150 | 43.300 | 43.300 | 43.300 | 5,320 |
| 2024-09-04 | 46.900 | 46.900 | 44.000 | 45.400 | 45.400 | 14,116 |
| 2024-09-03 | 46.850 | 48.000 | 46.850 | 47.000 | 47.000 | 11,087 |
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.