Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.650	27.650	26.850	27.450	27.450	354,538
2026-10-16	28.250	28.300	27.600	27.700	27.700	283,848
2026-10-15	27.800	28.250	27.350	27.350	27.350	441,158
2026-10-14	28.150	29.000	28.150	28.600	28.600	501,001
2026-10-13	28.350	28.500	27.550	28.050	28.050	463,450
2026-10-12	28.750	29.200	28.200	28.300	28.300	725,107
2026-10-08	30.200	30.300	29.250	29.250	29.250	715,050
2026-10-07	28.900	31.450	28.900	30.200	30.200	2,058,986
2026-10-06	29.550	29.550	28.800	28.800	28.800	487,901
2026-10-05	30.450	30.800	29.050	29.150	29.150	955,213
2026-10-02	29.000	29.900	28.650	29.650	29.650	1,067,500
2026-10-01	28.600	29.000	28.150	28.600	28.600	410,000
2026-09-30	28.000	28.500	28.000	28.450	28.450	300,004
2026-09-29	27.900	28.400	27.650	27.800	27.800	251,050
2026-09-24	28.000	28.100	27.800	27.900	27.900	223,102
2026-09-23	28.650	28.800	28.100	28.100	28.100	245,001
2026-09-22	29.500	29.650	28.600	28.600	28.600	494,050
2026-09-21	29.550	29.700	29.150	29.400	29.400	602,002
2026-09-18	29.500	29.500	29.100	29.350	29.350	570,000
2026-09-17	29.000	29.500	28.500	29.050	29.050	876,186
2026-09-16	27.800	29.050	27.350	28.650	28.650	732,150
2026-09-15	27.550	27.850	27.150	27.150	27.150	255,000
2026-09-14	27.950	28.050	27.150	27.750	27.450	340,001
2026-09-11	27.900	28.150	27.600	27.600	27.302	338,064
2026-09-10	28.450	28.450	27.850	27.900	27.598	334,040
2026-09-09	28.250	28.350	27.750	28.200	27.895	605,166
2026-09-08	28.650	28.700	27.800	27.800	27.500	439,020
2026-09-07	28.900	28.900	28.450	28.650	28.340	474,020
2026-09-04	28.500	28.900	28.100	28.800	28.800	566,020
2026-09-03	29.000	29.600	28.200	28.200	28.200	822,039
2026-09-02	30.600	31.000	29.200	29.300	29.300	1,321,020
2026-09-01	30.850	31.750	30.100	30.500	30.500	2,307,144
2026-08-31	28.350	31.450	27.600	30.600	30.600	3,341,950
2026-08-28	29.100	29.500	28.600	28.600	28.600	924,000
2026-08-27	29.100	29.350	28.600	28.600	28.600	782,000
2026-08-26	28.350	28.950	27.600	28.550	28.550	598,563
2026-08-25	28.000	28.000	26.900	27.850	27.850	575,002
2026-08-24	27.350	29.650	27.250	28.000	28.000	1,595,022
2026-08-21	27.200	27.550	27.100	27.350	27.350	364,101
2026-08-20	27.400	27.600	26.900	27.200	27.200	263,151
2026-08-19	26.800	27.350	26.600	27.200	27.200	309,055
2026-08-18	27.700	28.250	27.200	27.200	27.200	660,002
2026-08-17	28.600	28.600	27.750	27.750	27.750	544,013
2026-08-14	29.100	29.400	28.000	28.000	28.000	1,129,201
2026-08-13	29.400	29.950	28.800	28.800	28.800	1,500,447
2026-08-12	31.300	31.300	29.750	29.850	29.850	5,074,187
2026-08-11	27.800	30.800	26.800	30.800	30.800	3,527,388
2026-08-10	28.600	28.600	27.050	28.000	28.000	1,187,230
2026-08-07	26.250	27.400	26.200	26.250	26.250	714,000
2026-08-06	25.850	26.400	25.250	26.200	26.200	326,150
2026-08-05	25.450	26.950	25.450	25.700	25.700	754,106
2026-08-04	24.100	25.250	24.000	25.250	25.250	619,138
2026-08-03	23.450	24.800	22.900	24.250	24.250	664,053
2026-07-31	24.000	24.000	23.300	23.750	23.750	589,000
2026-07-30	22.950	24.000	22.300	22.450	22.450	776,010
2026-07-29	24.550	24.550	22.500	23.600	23.600	1,585,017
2026-07-28	24.800	24.800	23.700	23.850	23.850	707,106
2026-07-27	26.050	26.050	25.000	25.100	25.100	575,100
2026-07-24	26.650	26.850	26.000	26.050	26.050	653,002
2026-07-23	29.550	29.550	26.850	26.900	26.900	2,966,137

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.3000 TWD
2025-07-29	0.5000 TWD
2023-07-26	0.2000 TWD
2019-07-31	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.