Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	33.700	33.850	32.550	32.550	32.550	967,000
2024-05-10	33.250	34.400	32.450	33.250	33.250	1,580,000
2024-05-09	33.550	34.150	32.550	33.100	33.100	2,866,000
2024-05-08	31.800	34.750	31.750	33.600	33.600	7,671,000
2024-05-07	31.900	32.300	31.250	31.600	31.600	928,000
2024-05-06	31.600	33.300	31.150	31.900	31.900	1,806,000
2024-05-03	32.450	32.500	31.100	31.300	31.300	910,000
2024-05-02	31.800	31.850	31.050	31.700	31.700	922,000
2024-04-30	32.500	32.850	31.700	31.750	31.750	1,128,000
2024-04-29	31.950	32.600	31.950	32.350	32.350	945,000
2024-04-26	32.800	33.250	32.000	32.000	32.000	1,309,000
2024-04-25	33.900	33.900	32.250	32.500	32.500	1,199,000
2024-04-24	33.000	33.950	33.000	33.250	33.250	1,461,000
2024-04-23	32.650	33.650	32.250	32.600	32.600	1,070,000
2024-04-22	33.300	34.400	32.250	32.450	32.450	1,937,000
2024-04-19	34.000	34.000	31.150	32.800	32.800	4,610,000
2024-04-18	35.150	35.750	34.600	34.600	34.600	1,505,000
2024-04-17	35.700	35.800	35.000	35.000	35.000	1,266,000
2024-04-16	38.000	38.000	34.600	34.600	34.600	3,350,000
2024-04-15	39.450	39.450	37.600	37.700	37.700	4,258,000
2024-04-12	38.000	40.800	37.900	39.300	39.300	13,171,000
2024-04-11	37.200	39.800	37.050	37.950	37.950	11,197,000
2024-04-10	37.100	38.000	36.650	37.500	37.500	2,690,000
2024-04-09	37.450	38.050	36.800	37.050	37.050	2,918,000
2024-04-08	36.800	38.950	36.700	37.400	37.400	9,403,000
2024-04-03	35.250	38.000	34.700	36.900	36.900	7,831,000
2024-04-02	36.300	36.650	35.200	35.300	35.300	2,020,000
2024-04-01	36.250	36.950	36.100	36.300	36.300	1,829,000
2024-03-29	36.100	37.700	36.100	36.300	36.300	2,927,000
2024-03-28	36.350	37.300	36.000	36.050	36.050	3,016,000
2024-03-27	37.000	37.800	36.200	36.300	36.300	3,816,000
2024-03-26	37.800	39.800	36.250	37.100	37.100	25,796,000
2024-03-25	34.100	34.100	34.100	34.100	34.100	5,076,230
2024-03-22	35.150	35.150	34.100	34.100	34.100	1,441,000
2024-03-21	35.400	35.500	34.150	34.550	34.550	2,191,000
2024-03-20	35.650	35.650	35.650	35.650	35.650	2,292,482
2024-03-19	36.000	36.600	35.350	35.650	35.650	1,921,000
2024-03-18	36.200	36.200	36.200	36.200	36.200	1,256,236
2024-03-15	36.000	37.450	36.000	36.200	36.200	2,010,000
2024-03-14	36.050	37.150	35.100	36.750	36.750	3,241,000
2024-03-13	37.650	38.250	36.000	36.050	36.050	4,059,000
2024-03-12	37.200	38.700	36.800	37.650	37.650	6,720,000
2024-03-11	36.500	37.500	36.250	36.550	36.550	3,272,000
2024-03-08	38.450	39.000	36.800	37.500	37.500	5,892,000
2024-03-07	40.950	41.650	38.550	38.550	38.550	10,408,000
2024-03-06	40.500	42.500	39.800	40.950	40.950	35,797,000
2024-03-05	36.200	39.600	35.050	39.600	39.600	14,788,000
2024-03-04	36.900	37.150	36.000	36.000	36.000	3,781,000
2024-03-01	38.000	38.300	36.300	36.600	36.600	4,207,000
2024-02-29	37.100	38.200	36.850	37.200	37.200	4,290,000
2024-02-27	39.150	39.650	36.650	37.050	37.050	7,869,000
2024-02-26	39.150	40.800	38.900	39.050	39.050	6,320,000
2024-02-23	40.000	40.850	39.000	39.250	39.250	7,028,000
2024-02-22	41.300	41.300	39.350	39.600	39.600	6,798,000
2024-02-21	39.750	41.750	39.600	40.200	40.200	11,360,000
2024-02-20	42.800	43.250	40.100	40.100	40.100	14,717,000
2024-02-19	42.500	45.900	42.350	42.750	42.750	37,589,000
2024-02-16	37.150	41.900	37.150	41.900	41.900	32,496,000
2024-02-15	39.300	41.400	38.100	38.100	38.100	14,968,000
2024-02-05	37.500	39.900	36.800	38.900	38.900	24,069,000

← NewerPage 11 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.