Chung Fu Tex-International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 48.300 | 48.300 | 46.850 | 46.850 | 46.850 | 3,360 |
| 2024-08-26 | 48.300 | 48.300 | 48.300 | 48.300 | 48.300 | 2,175 |
| 2024-08-21 | 46.550 | 48.000 | 46.550 | 47.000 | 47.000 | 4,271 |
| 2024-08-20 | 49.950 | 49.950 | 48.250 | 48.250 | 48.250 | 6,961 |
| 2024-08-19 | 50.000 | 50.000 | 49.950 | 49.950 | 49.950 | 2,595 |
| 2024-08-16 | 46.950 | 48.750 | 46.950 | 48.750 | 48.750 | 8,358 |
| 2024-08-15 | 46.350 | 46.350 | 46.250 | 46.250 | 46.250 | 4,571 |
| 2024-08-14 | 47.450 | 47.500 | 47.000 | 47.500 | 47.500 | 11,378 |
| 2024-08-13 | 47.450 | 47.450 | 47.450 | 47.450 | 47.450 | 1,028 |
| 2024-08-12 | 46.700 | 47.500 | 46.700 | 47.500 | 47.500 | 4,565 |
| 2024-08-09 | 45.300 | 46.650 | 45.300 | 46.650 | 46.650 | 4,133 |
| 2024-08-08 | 45.200 | 45.200 | 45.000 | 45.200 | 45.200 | 4,711 |
| 2024-08-07 | 44.350 | 46.500 | 44.350 | 46.500 | 46.500 | 2,536 |
| 2024-08-06 | 45.000 | 46.500 | 45.000 | 46.500 | 46.500 | 3,040 |
| 2024-08-05 | 46.400 | 46.400 | 43.650 | 43.650 | 43.650 | 12,486 |
| 2024-08-02 | 46.800 | 48.500 | 46.200 | 48.500 | 48.500 | 8,005 |
| 2024-08-01 | 49.000 | 49.250 | 48.400 | 48.400 | 48.400 | 10,038 |
| 2024-07-31 | 49.300 | 49.300 | 49.300 | 49.300 | 49.300 | 3,544 |
| 2024-07-30 | 47.050 | 49.900 | 46.150 | 49.900 | 49.900 | 5,731 |
| 2024-07-29 | 45.250 | 47.150 | 45.250 | 47.150 | 47.150 | 4,021 |
| 2024-07-23 | 46.100 | 48.350 | 46.100 | 48.350 | 48.350 | 11,534 |
| 2024-07-22 | 47.500 | 47.950 | 46.000 | 47.900 | 47.900 | 11,306 |
| 2024-07-19 | 46.000 | 47.400 | 46.000 | 47.400 | 47.400 | 8,035 |
| 2024-07-12 | 46.500 | 47.450 | 46.500 | 47.300 | 47.300 | 3,574 |
| 2024-07-10 | 46.550 | 46.550 | 46.550 | 46.550 | 46.550 | 1,247 |
| 2024-07-09 | 46.700 | 46.700 | 46.500 | 46.500 | 46.500 | 2,073 |
| 2024-07-08 | 48.000 | 48.000 | 47.500 | 47.500 | 47.500 | 6,177 |
| 2024-07-05 | 47.800 | 48.000 | 47.800 | 48.000 | 48.000 | 6,676 |
| 2024-07-04 | 49.000 | 49.500 | 49.000 | 49.400 | 49.400 | 7,508 |
| 2024-07-03 | 47.000 | 49.000 | 47.000 | 49.000 | 49.000 | 9,867 |
| 2024-07-01 | 47.300 | 48.000 | 47.200 | 48.000 | 48.000 | 6,101 |
| 2024-06-28 | 46.250 | 49.600 | 46.250 | 47.200 | 47.200 | 16,258 |
| 2024-06-27 | 46.250 | 46.250 | 46.050 | 46.050 | 46.050 | 3,581 |
| 2024-06-26 | 46.700 | 46.700 | 46.700 | 46.700 | 46.700 | 1,010 |
| 2024-06-24 | 46.700 | 46.700 | 46.700 | 46.700 | 46.700 | 1,013 |
| 2024-06-21 | 48.000 | 48.350 | 48.000 | 48.350 | 48.350 | 3,496 |
| 2024-06-20 | 48.800 | 48.800 | 47.650 | 47.650 | 47.650 | 5,134 |
| 2024-06-19 | 48.300 | 50.000 | 47.800 | 47.800 | 47.800 | 16,653 |
| 2024-06-18 | 46.000 | 48.450 | 45.950 | 48.450 | 48.450 | 13,526 |
| 2024-06-17 | 45.500 | 46.000 | 45.150 | 46.000 | 46.000 | 3,025 |
| 2024-06-14 | 45.000 | 46.000 | 45.000 | 46.000 | 46.000 | 5,366 |
| 2024-06-13 | 47.000 | 47.250 | 45.500 | 45.500 | 45.500 | 14,343 |
| 2024-06-12 | 47.250 | 47.250 | 47.250 | 47.250 | 47.250 | 1,337 |
| 2024-06-11 | 47.250 | 47.500 | 47.250 | 47.500 | 47.500 | 3,557 |
| 2024-06-07 | 48.250 | 48.250 | 48.250 | 48.250 | 48.250 | 2,007 |
| 2024-06-06 | 47.250 | 48.250 | 47.250 | 48.250 | 48.250 | 3,846 |
| 2024-06-04 | 47.600 | 48.900 | 47.600 | 48.550 | 48.550 | 5,122 |
| 2024-06-03 | 50.000 | 50.000 | 49.250 | 49.250 | 49.250 | 3,021 |
| 2024-05-31 | 47.000 | 49.500 | 47.000 | 49.500 | 49.500 | 14,997 |
| 2024-05-30 | 47.000 | 48.800 | 44.100 | 48.800 | 48.800 | 26,102 |
| 2024-05-29 | 47.000 | 48.000 | 47.000 | 48.000 | 48.000 | 6,027 |
| 2024-05-28 | 48.000 | 48.600 | 45.600 | 47.000 | 47.000 | 5,403 |
| 2024-05-24 | 47.500 | 48.250 | 47.500 | 48.250 | 48.250 | 4,797 |
| 2024-05-23 | 48.000 | 48.000 | 47.500 | 48.000 | 48.000 | 5,160 |
| 2024-05-22 | 49.750 | 49.800 | 49.200 | 49.650 | 49.650 | 8,147 |
| 2024-05-20 | 50.700 | 50.700 | 48.500 | 49.850 | 49.850 | 23,028 |
| 2024-05-17 | 48.650 | 49.450 | 48.550 | 49.450 | 49.450 | 3,489 |
| 2024-05-16 | 49.000 | 51.000 | 47.000 | 51.000 | 51.000 | 36,777 |
| 2024-05-15 | 47.950 | 49.000 | 47.950 | 49.000 | 49.000 | 3,410 |
| 2024-05-14 | 48.800 | 48.800 | 48.800 | 48.800 | 48.800 | 2,045 |
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.