Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	38.800	39.050	37.500	37.600	37.600	11,924,000
2024-02-01	39.600	40.400	38.500	38.550	38.550	15,557,000
2024-01-31	40.500	41.350	39.500	39.600	39.600	20,254,000
2024-01-30	42.000	42.350	38.800	39.750	39.750	31,708,000
2024-01-29	42.300	43.550	41.100	41.850	41.850	39,903,000
2024-01-26	40.900	43.000	40.800	41.900	41.900	47,914,000
2024-01-25	40.100	42.900	39.850	40.600	40.600	61,987,000
2024-01-24	39.550	40.850	38.350	39.000	39.000	31,173,000
2024-01-23	37.750	41.000	37.750	39.800	39.800	55,510,000
2024-01-22	38.400	39.500	37.200	37.700	37.700	43,416,000
2024-01-19	34.700	38.600	33.750	37.750	37.750	85,210,000
2024-01-18	34.900	35.500	33.050	35.100	35.100	149,053,000
2024-01-17	30.850	33.750	29.550	33.750	33.750	39,631,000
2024-01-16	28.750	30.700	27.900	30.700	30.700	22,289,000
2024-01-15	28.450	31.300	27.200	29.450	29.450	47,861,374
2024-01-12	33.000	34.650	28.950	28.950	28.950	75,930,000
2024-01-11	30.000	32.150	29.750	32.150	32.150	26,748,000
2024-01-10	27.500	29.250	27.100	29.250	29.250	33,862,000
2024-01-09	24.800	26.600	24.100	26.600	26.600	9,274,000
2024-01-08	24.250	24.950	24.050	24.200	24.200	2,788,000
2024-01-05	24.150	24.900	24.150	24.400	24.400	3,260,000
2024-01-04	24.100	25.350	23.900	24.050	24.050	7,029,000
2024-01-03	26.850	27.050	24.550	24.700	24.700	14,847,000
2024-01-02	27.450	27.750	26.650	27.250	27.250	5,773,000
2023-12-29	27.750	30.000	27.200	28.300	28.300	11,390,000
2023-12-28	30.200	30.800	29.200	29.200	29.200	3,629,000
2023-12-27	30.900	31.750	30.050	30.750	30.750	3,107,000
2023-12-26	28.200	31.300	28.200	30.600	30.600	4,405,000
2023-12-25	30.000	30.300	27.700	28.500	28.500	5,351,000
2023-12-22	30.800	31.500	29.000	29.700	29.700	5,230,000
2023-12-21	29.800	31.000	29.000	31.000	31.000	4,839,000
2023-12-20	28.000	30.000	28.000	30.000	30.000	6,043,000
2023-12-19	27.000	27.350	26.650	27.300	27.300	3,357,000
2023-12-18	27.400	27.400	26.000	26.550	26.550	5,406,000
2023-12-15	25.700	27.500	25.700	27.400	27.400	8,809,000
2023-12-14	26.850	27.650	25.650	25.800	25.800	48,997,000
2023-12-13	24.000	25.200	23.750	25.200	25.200	23,746,000
2023-12-12	21.800	22.950	21.000	22.950	22.950	30,564,000
2023-12-11	18.600	20.900	18.300	20.900	20.900	21,737,000
2023-12-08	17.400	19.000	17.400	19.000	19.000	14,229,000
2023-12-07	18.550	18.850	17.300	17.300	17.300	8,931,000
2023-12-06	17.100	19.000	17.000	18.550	18.550	14,523,000
2023-12-05	16.200	17.750	15.950	17.350	17.350	9,795,000
2023-12-04	17.000	17.600	16.350	16.350	16.350	9,954,000
2023-12-01	15.650	17.050	15.650	16.900	16.900	8,132,000
2023-11-30	15.700	16.100	15.500	15.500	15.500	873,000
2023-11-29	15.350	15.800	15.350	15.500	15.500	793,000
2023-11-28	15.000	15.300	15.000	15.200	15.200	310,000
2023-11-27	15.250	15.400	14.950	14.950	14.950	464,000
2023-11-24	15.750	15.850	15.300	15.300	15.300	897,000
2023-11-23	15.800	16.500	15.700	15.750	15.750	3,415,000
2023-11-22	15.400	15.650	15.350	15.500	15.500	646,000
2023-11-21	15.800	15.900	15.600	15.600	15.600	765,000
2023-11-20	15.850	15.850	15.550	15.650	15.650	834,000
2023-11-17	15.650	15.950	15.500	15.650	15.650	2,061,000
2023-11-16	14.650	15.850	14.600	15.750	15.750	2,970,000
2023-11-15	14.350	14.650	14.350	14.500	14.500	627,000
2023-11-14	14.300	14.350	14.000	14.150	14.150	404,000
2023-11-13	14.300	14.450	14.100	14.150	14.150	361,000
2023-11-10	14.400	14.450	14.200	14.200	14.200	388,000

← NewerPage 12 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.