Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	29.100	29.400	27.900	27.900	27.900	1,511,000
2024-08-02	31.800	32.150	30.850	31.000	31.000	953,000
2024-08-01	31.800	33.050	31.800	32.300	32.300	1,043,000
2024-07-31	31.500	32.400	31.500	31.650	31.650	577,000
2024-07-30	30.700	32.000	30.250	31.950	31.950	1,121,000
2024-07-29	32.900	32.900	30.700	30.700	30.700	1,572,000
2024-07-26	31.800	32.950	30.700	32.150	32.150	1,458,000
2024-07-25	33.000	33.000	33.000	33.000	33.000	0
2024-07-24	33.000	33.000	33.000	33.000	33.000	0
2024-07-23	34.000	34.000	32.800	33.000	33.000	1,486,000
2024-07-22	34.000	34.500	32.700	32.850	32.850	2,713,000
2024-07-19	36.500	36.950	33.700	34.050	34.050	4,952,000
2024-07-18	37.500	37.600	36.300	36.600	36.600	4,225,000
2024-07-17	37.600	39.250	37.250	38.050	38.050	12,032,000
2024-07-16	36.600	39.300	36.450	37.350	37.350	13,520,000
2024-07-15	38.000	39.000	36.100	36.200	36.200	6,750,000
2024-07-12	38.350	39.500	37.800	37.900	37.900	11,308,000
2024-07-11	37.500	38.650	36.200	37.650	37.650	9,771,000
2024-07-10	37.600	38.400	37.000	37.500	37.500	20,593,000
2024-07-09	34.750	36.950	34.500	36.950	36.950	16,351,000
2024-07-08	34.700	34.700	33.500	33.600	33.600	1,699,000
2024-07-05	35.000	35.450	34.400	34.500	34.500	2,050,000
2024-07-04	35.300	36.400	34.650	34.900	34.900	3,143,000
2024-07-03	35.950	36.800	35.150	35.300	35.300	5,353,000
2024-07-02	34.650	36.000	34.150	35.450	35.450	6,502,000
2024-07-01	33.650	35.500	33.150	34.400	34.400	3,918,000
2024-06-28	32.050	34.600	32.050	33.600	33.600	2,979,000
2024-06-27	33.300	33.300	32.050	32.050	32.050	1,691,000
2024-06-26	33.950	33.950	33.000	33.000	33.000	1,069,000
2024-06-25	33.400	33.450	32.400	33.250	33.250	1,409,000
2024-06-24	34.150	34.150	33.250	33.350	33.350	1,385,000
2024-06-21	33.900	34.900	33.650	34.200	34.200	2,595,000
2024-06-20	33.400	33.950	33.150	33.900	33.900	1,840,000
2024-06-19	33.900	34.250	33.000	33.050	33.050	3,022,000
2024-06-18	34.250	34.600	33.750	33.750	33.750	1,931,000
2024-06-17	34.200	35.200	33.650	34.200	34.200	3,765,000
2024-06-14	34.750	35.100	33.900	33.900	33.900	4,133,000
2024-06-13	35.850	35.850	34.500	34.500	34.500	2,698,000
2024-06-12	36.550	36.550	35.150	35.300	35.300	2,050,000
2024-06-11	38.400	38.450	35.150	35.850	35.850	5,956,000
2024-06-07	38.350	38.800	38.050	38.450	38.450	2,470,000
2024-06-06	38.950	39.300	37.200	38.350	38.350	5,306,000
2024-06-05	38.500	39.050	37.700	38.150	38.150	6,975,000
2024-06-04	42.500	43.700	38.200	38.200	38.200	26,576,000
2024-06-03	40.500	44.450	40.500	42.400	42.400	36,675,000
2024-05-31	38.000	41.050	37.150	40.500	40.500	19,861,000
2024-05-30	38.300	39.300	37.250	37.350	37.350	4,909,000
2024-05-29	40.250	40.750	39.250	39.250	39.250	9,904,000
2024-05-28	41.800	42.600	39.250	39.900	39.900	24,480,000
2024-05-27	38.300	41.000	38.000	41.000	41.000	11,367,000
2024-05-24	37.550	39.800	36.800	37.300	37.300	8,732,000
2024-05-23	39.550	40.000	37.350	38.100	38.100	13,660,000
2024-05-22	40.900	41.450	38.600	39.550	39.550	23,358,000
2024-05-21	36.950	40.800	36.700	40.800	40.800	32,080,000
2024-05-20	35.700	37.100	34.450	37.100	37.100	10,737,000
2024-05-17	33.300	34.100	33.000	33.750	33.750	982,000
2024-05-16	34.600	35.000	33.300	33.300	33.300	1,557,000
2024-05-15	33.000	35.100	32.950	34.250	34.250	3,553,000
2024-05-14	32.500	32.900	32.000	32.650	32.650	866,000
2024-05-13	33.700	33.850	32.550	32.550	32.550	967,000

← NewerPage 10 of 21 · 1,222 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.