Chung Fu Tex-International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	19.550	19.550	19.450	19.550	19.550	5,195
2026-10-19	20.850	21.250	20.150	20.150	20.150	18,016
2026-10-16	20.600	21.100	20.600	20.950	20.950	10,545
2026-10-15	21.300	21.300	19.950	20.000	20.000	24,339
2026-10-14	21.600	21.600	20.700	20.700	20.700	2,667
2026-10-13	21.200	21.600	20.950	20.950	20.950	6,003
2026-10-12	20.500	20.500	20.500	20.500	20.500	0
2026-10-08	21.200	21.200	20.000	20.500	20.500	18,043
2026-10-07	21.350	21.350	20.600	21.050	21.050	12,551
2026-10-06	21.500	22.350	21.000	22.350	22.350	23,454
2026-10-05	21.700	22.000	21.500	21.500	21.500	11,001
2026-10-02	21.350	21.600	21.350	21.550	21.550	7,001
2026-10-01	21.850	22.500	20.300	22.000	22.000	19,964
2026-09-30	22.300	22.900	22.200	22.400	22.400	7,361
2026-09-29	22.300	22.300	21.550	21.750	21.750	6,460
2026-09-24	22.300	22.300	22.100	22.250	22.250	7,351
2026-09-23	23.000	23.500	22.350	22.350	22.350	11,075
2026-09-22	23.000	23.300	22.600	22.600	22.600	7,001
2026-09-21	22.900	23.550	22.900	23.100	23.100	7,003
2026-09-18	22.900	23.000	22.550	23.000	23.000	14,460
2026-09-17	22.750	22.750	22.400	22.400	22.400	7,000
2026-09-16	21.750	21.750	21.750	21.750	21.750	0
2026-09-15	22.350	22.350	21.750	21.750	21.750	5,100
2026-09-14	22.100	22.400	22.100	22.350	22.350	8,001
2026-09-11	24.400	24.400	22.500	22.650	22.650	10,001
2026-09-10	22.750	23.300	22.500	23.300	23.300	13,037
2026-09-09	23.350	23.350	22.800	23.300	23.300	12,000
2026-09-08	22.200	23.400	22.200	23.350	23.350	8,441
2026-09-07	21.900	22.800	21.600	22.750	22.750	29,002
2026-09-04	21.050	23.100	21.050	22.000	22.000	32,285
2026-09-03	20.900	22.250	20.900	21.050	21.050	16,001
2026-09-02	22.600	22.600	21.000	21.500	21.500	9,001
2026-09-01	21.650	22.650	21.650	22.000	22.000	6,460
2026-08-31	21.300	21.900	21.150	21.600	21.600	13,000
2026-08-28	23.500	23.500	21.850	22.000	22.000	18,066
2026-08-27	23.500	23.500	22.750	23.000	23.000	11,006
2026-08-26	22.000	23.550	22.000	23.550	23.550	18,009
2026-08-25	22.750	22.750	21.850	21.900	21.900	17,000
2026-08-24	22.650	22.800	22.600	22.800	22.800	9,281
2026-08-21	23.650	23.650	22.800	23.300	23.300	24,000
2026-08-20	23.400	24.550	23.400	24.400	24.400	7,000
2026-08-19	23.450	24.350	23.150	24.350	24.350	9,000
2026-08-18	23.850	23.850	23.450	23.450	23.450	12,002
2026-08-17	24.900	24.900	24.200	24.200	24.200	5,001
2026-08-14	25.500	25.500	24.900	24.900	24.900	6,000
2026-08-13	23.700	25.500	23.150	25.500	25.500	66,000
2026-08-12	23.600	24.800	23.600	23.700	23.700	29,365
2026-08-11	24.650	26.200	23.600	23.600	23.600	48,016
2026-08-10	23.150	24.650	22.100	24.650	24.650	38,214
2026-08-07	21.750	23.300	21.550	23.300	23.300	78,003
2026-08-06	23.000	23.000	20.850	21.200	21.200	26,000
2026-08-05	24.100	25.350	23.000	23.000	23.000	46,001
2026-08-04	23.700	25.850	23.700	24.100	24.100	47,000
2026-08-03	22.400	24.400	22.400	24.400	24.400	44,004
2026-07-31	21.000	22.250	19.800	22.200	22.200	45,002
2026-07-30	22.150	23.850	21.100	21.100	21.100	17,035
2026-07-29	21.750	22.750	21.150	22.150	22.150	38,000
2026-07-28	26.500	26.500	22.950	23.500	23.500	106,116
2026-07-27	25.500	25.500	25.500	25.500	25.500	20,116
2026-07-24	22.000	23.200	22.000	23.200	23.200	45,000

Page 1 of 15 · 895 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.