Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	14.850	14.900	14.400	14.450	14.450	1,007,000
2023-11-08	15.200	15.400	15.000	15.050	15.050	1,328,000
2023-11-07	15.100	15.400	14.900	14.900	14.900	944,000
2023-11-06	14.800	15.300	14.800	14.950	14.950	1,279,000
2023-11-03	14.900	14.950	14.650	14.750	14.750	760,000
2023-11-02	14.600	15.350	14.550	14.650	14.650	2,198,000
2023-11-01	14.850	14.850	14.150	14.250	14.250	605,000
2023-10-31	15.100	15.200	14.400	14.500	14.500	1,230,000
2023-10-30	14.950	15.700	14.850	14.950	14.950	2,306,000
2023-10-27	14.450	15.700	14.250	15.050	15.050	5,626,000
2023-10-26	14.350	14.700	14.200	14.300	14.300	782,000
2023-10-25	14.450	15.350	14.250	14.750	14.750	2,219,000
2023-10-24	14.100	14.350	13.900	14.200	14.200	789,000
2023-10-23	13.750	14.400	13.750	13.800	13.800	537,000
2023-10-20	14.000	14.000	13.550	13.850	13.850	583,000
2023-10-19	13.800	14.200	13.700	14.000	14.000	555,000
2023-10-18	14.400	14.400	13.800	13.900	13.900	898,000
2023-10-17	14.750	14.800	14.350	14.350	14.350	701,000
2023-10-16	14.900	15.400	14.450	14.550	14.550	1,756,000
2023-10-13	15.400	15.750	15.050	15.050	15.050	1,481,000
2023-10-12	15.100	15.450	15.100	15.300	15.300	1,079,000
2023-10-11	16.200	16.200	15.100	15.400	15.400	3,872,000
2023-10-06	16.150	17.100	16.000	16.100	16.100	6,898,000
2023-10-05	15.700	16.900	15.600	16.050	16.050	7,582,000
2023-10-04	15.400	16.250	15.350	15.550	15.550	6,365,000
2023-10-03	16.000	16.500	15.250	15.900	15.900	13,786,000
2023-10-02	14.850	15.950	14.550	15.950	15.950	6,726,000
2023-09-28	13.300	14.500	13.300	14.500	14.500	6,894,000
2023-09-27	13.150	13.300	13.100	13.200	13.200	135,000
2023-09-26	13.350	13.350	13.100	13.150	13.150	274,000
2023-09-25	13.400	13.450	13.250	13.250	13.250	298,000
2023-09-22	13.050	13.300	13.050	13.200	13.200	175,000
2023-09-21	13.150	13.200	12.950	13.050	13.050	452,000
2023-09-20	13.200	13.350	13.100	13.200	13.200	553,000
2023-09-19	13.350	13.500	13.150	13.200	13.200	658,000
2023-09-18	13.100	13.400	13.050	13.350	13.350	752,000
2023-09-15	13.500	13.650	13.150	13.250	13.250	1,211,000
2023-09-14	12.950	14.000	12.950	13.650	13.650	6,233,000
2023-09-13	12.700	12.800	12.650	12.750	12.750	228,000
2023-09-12	12.850	12.850	12.600	12.650	12.650	440,000
2023-09-11	13.150	13.150	12.600	12.600	12.600	658,000
2023-09-08	13.250	13.350	13.100	13.100	13.100	635,000
2023-09-07	13.450	13.600	13.100	13.200	13.200	788,000
2023-09-06	13.650	13.750	13.450	13.450	13.450	740,000
2023-09-05	13.550	13.700	13.500	13.550	13.550	291,000
2023-09-04	13.900	13.900	13.500	13.550	13.550	554,000
2023-09-01	13.700	13.900	13.650	13.700	13.700	627,000
2023-08-31	13.700	13.800	13.550	13.700	13.700	382,000
2023-08-30	13.750	13.750	13.550	13.600	13.600	392,000
2023-08-29	13.500	13.650	13.350	13.450	13.450	426,000
2023-08-28	14.050	14.150	13.400	13.450	13.450	729,000
2023-08-25	13.650	14.150	13.650	13.900	13.900	931,000
2023-08-24	14.000	14.300	13.800	13.850	13.850	1,268,000
2023-08-23	13.750	14.200	13.750	14.200	14.200	1,842,000
2023-08-22	13.800	14.150	13.600	13.850	13.850	3,485,000
2023-08-21	13.650	13.800	13.550	13.550	13.550	802,000
2023-08-18	13.550	14.250	13.400	13.400	13.400	1,432,000
2023-08-17	13.550	13.800	13.400	13.600	13.600	667,000
2023-08-16	13.300	13.600	13.250	13.550	13.550	838,000
2023-08-15	13.100	13.950	13.100	13.600	13.600	2,387,000

← NewerPage 13 of 21 · 1,226 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.