Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	13.250	13.400	13.000	13.000	13.000	690,000
2023-08-11	13.600	13.750	13.350	13.400	13.400	466,000
2023-08-10	13.950	13.950	13.400	13.550	13.550	706,000
2023-08-09	14.150	14.250	13.850	13.900	13.900	441,000
2023-08-08	14.550	14.600	14.150	14.150	14.150	410,000
2023-08-07	14.600	14.650	14.300	14.550	14.550	450,000
2023-08-04	14.500	14.800	14.150	14.500	14.500	482,000
2023-08-03	14.450	14.450	14.450	14.450	14.450	0
2023-08-02	15.000	15.100	14.300	14.450	14.450	820,000
2023-08-01	15.300	15.450	14.850	14.900	14.900	807,000
2023-07-31	15.500	15.700	15.050	15.150	15.150	1,266,000
2023-07-28	15.550	15.550	15.150	15.300	15.300	1,231,000
2023-07-27	15.600	16.150	15.450	15.550	15.550	2,294,000
2023-07-26	15.750	16.400	15.350	15.350	15.350	2,151,000
2023-07-25	15.400	16.300	15.350	15.850	15.650	3,142,000
2023-07-24	15.600	15.700	14.900	15.400	15.206	1,529,000
2023-07-21	15.400	15.700	15.100	15.400	15.206	695,311
2023-07-20	15.300	15.700	15.250	15.650	15.453	1,373,121
2023-07-19	15.800	16.150	15.100	15.200	15.008	2,419,947
2023-07-18	16.900	16.900	15.600	15.750	15.551	3,749,111
2023-07-17	16.650	17.450	16.650	16.650	16.440	4,943,291
2023-07-14	18.200	18.200	16.800	16.850	16.637	5,484,424
2023-07-13	16.150	17.600	16.150	17.350	17.131	13,740,180
2023-07-12	16.200	16.550	15.900	16.000	15.798	2,032,827
2023-07-11	16.300	16.500	15.800	15.850	15.650	1,991,446
2023-07-10	17.000	17.100	16.100	16.100	15.897	2,939,524
2023-07-07	17.700	17.850	16.600	16.900	16.687	8,167,426
2023-07-06	17.050	18.550	17.000	18.000	17.773	17,216,230
2023-07-05	17.500	17.600	16.900	16.900	16.687	4,408,964
2023-07-04	17.450	18.250	17.200	17.600	17.378	15,257,260
2023-07-03	16.000	17.200	15.950	17.200	16.983	8,681,212
2023-06-30	15.550	15.850	15.000	15.650	15.453	3,223,886
2023-06-29	15.200	16.300	15.100	15.450	15.255	4,591,496
2023-06-28	15.250	15.500	15.000	15.000	14.811	1,935,213
2023-06-27	15.500	15.700	14.750	15.000	14.811	4,631,843
2023-06-26	16.950	16.950	15.650	15.700	15.502	7,146,974
2023-06-21	16.000	17.350	15.500	17.150	16.934	14,809,540
2023-06-20	15.150	16.250	14.750	15.800	15.601	7,095,828
2023-06-19	15.300	15.350	14.750	15.050	14.860	5,565,958
2023-06-16	14.450	15.300	14.400	15.300	15.107	11,757,390
2023-06-15	14.150	14.250	13.700	13.950	13.774	3,420,790
2023-06-14	14.150	14.150	13.700	13.750	13.577	1,554,323
2023-06-13	13.650	14.300	13.500	14.200	14.021	3,728,932
2023-06-12	14.000	14.150	13.500	13.650	13.478	4,242,225
2023-06-09	13.250	13.550	13.000	13.400	13.231	1,977,715
2023-06-08	13.150	13.350	13.000	13.350	13.182	974,978
2023-06-07	12.400	13.350	12.400	13.150	12.984	3,061,297
2023-06-06	12.400	12.400	12.250	12.300	12.145	133,638
2023-06-05	12.450	12.450	12.300	12.400	12.244	259,493
2023-06-02	12.450	12.500	12.300	12.300	12.145	273,673
2023-06-01	12.400	12.550	12.250	12.400	12.244	342,277
2023-05-31	12.250	12.500	12.250	12.250	12.095	355,735
2023-05-30	12.100	12.600	12.100	12.250	12.095	606,839
2023-05-29	11.900	12.300	11.750	12.000	11.849	366,008
2023-05-26	12.000	12.000	11.800	11.850	11.701	152,249
2023-05-25	11.900	12.000	11.850	11.850	11.701	96,014
2023-05-24	11.850	11.900	11.800	11.900	11.750	165,446
2023-05-23	11.850	11.950	11.750	11.900	11.750	158,019
2023-05-22	11.700	11.850	11.650	11.750	11.602	319,774
2023-05-19	11.800	11.800	11.700	11.750	11.602	114,338

← NewerPage 14 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.