Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	11.800	11.800	11.700	11.750	11.602	114,338
2023-05-18	11.800	11.900	11.700	11.800	11.651	121,227
2023-05-17	11.550	11.750	11.500	11.700	11.552	140,439
2023-05-16	11.500	11.600	11.500	11.550	11.404	152,862
2023-05-15	11.650	11.650	11.450	11.450	11.306	231,301
2023-05-12	11.500	11.700	11.400	11.650	11.503	198,558
2023-05-11	11.950	11.950	11.400	11.400	11.256	741,797
2023-05-10	11.850	11.950	11.700	11.900	11.750	147,573
2023-05-09	12.250	12.250	11.750	11.800	11.651	829,099
2023-05-08	12.400	12.400	12.250	12.300	12.145	227,806
2023-05-05	12.400	12.500	12.300	12.350	12.194	149,993
2023-05-04	12.400	12.550	12.300	12.400	12.244	212,308
2023-05-03	12.600	12.600	12.200	12.300	12.145	929,625
2023-05-02	12.600	12.700	12.400	12.600	12.441	167,820
2023-04-28	12.400	12.500	12.400	12.450	12.293	214,603
2023-04-27	12.300	12.400	12.250	12.300	12.145	109,498
2023-04-26	12.300	12.350	12.200	12.300	12.145	156,582
2023-04-25	12.600	12.700	12.200	12.250	12.095	682,952
2023-04-24	12.650	12.700	12.550	12.650	12.490	286,105
2023-04-21	13.050	13.100	12.600	12.700	12.540	854,754
2023-04-20	13.300	13.300	13.100	13.100	12.935	299,518
2023-04-19	13.200	13.300	13.100	13.300	13.132	286,926
2023-04-18	13.300	13.300	13.150	13.150	12.984	362,574
2023-04-17	13.000	13.200	13.000	13.100	12.935	399,974
2023-04-14	13.050	13.150	13.050	13.050	12.885	163,387
2023-04-13	13.250	13.250	13.050	13.050	12.885	346,641
2023-04-12	13.200	13.300	13.100	13.250	13.083	477,591
2023-04-11	13.200	13.650	13.200	13.200	13.033	1,524,384
2023-04-10	13.000	13.000	12.850	12.900	12.737	190,513
2023-04-07	12.950	13.050	12.900	12.900	12.737	331,127
2023-04-06	12.800	13.200	12.650	12.950	12.787	792,627
2023-03-31	13.000	13.000	12.800	12.800	12.639	255,599
2023-03-30	12.700	12.950	12.650	12.900	12.737	496,248
2023-03-29	12.700	12.700	12.500	12.600	12.441	346,834
2023-03-28	12.950	12.950	12.550	12.600	12.441	666,142
2023-03-27	12.950	12.950	12.800	12.800	12.639	370,658
2023-03-24	13.050	13.050	12.900	12.900	12.737	512,831
2023-03-23	13.150	13.150	12.900	12.950	12.787	925,330
2023-03-22	13.400	13.450	13.300	13.300	13.132	428,490
2023-03-21	13.150	13.350	13.150	13.300	13.132	289,190
2023-03-20	12.950	13.050	12.950	13.000	12.836	228,163
2023-03-17	12.900	13.050	12.850	12.950	12.787	352,365
2023-03-16	13.100	13.100	12.700	12.750	12.589	767,314
2023-03-15	13.200	13.300	13.100	13.150	12.984	264,991
2023-03-14	13.150	13.250	13.100	13.150	12.984	195,813
2023-03-13	13.400	13.400	13.000	13.300	13.132	750,793
2023-03-10	13.700	13.700	13.400	13.450	13.280	609,484
2023-03-09	14.000	14.000	13.650	13.700	13.527	1,132,998
2023-03-08	13.900	14.000	13.850	14.000	13.823	410,596
2023-03-07	13.800	14.000	13.800	13.900	13.725	732,522
2023-03-06	13.650	14.000	13.600	13.800	13.626	622,636
2023-03-03	13.600	13.600	13.500	13.550	13.379	537,713
2023-03-02	13.600	13.600	13.500	13.600	13.428	151,520
2023-03-01	13.600	13.650	13.450	13.550	13.379	234,474
2023-02-24	13.800	13.800	13.550	13.600	13.428	282,356
2023-02-23	13.700	13.950	13.700	13.700	13.527	495,993
2023-02-22	13.900	13.900	13.600	13.700	13.527	390,789
2023-02-21	13.600	13.850	13.500	13.800	13.626	839,212
2023-02-20	13.250	13.550	13.250	13.550	13.379	699,300
2023-02-17	13.200	13.350	13.150	13.250	13.083	221,021

← NewerPage 15 of 21 · 1,227 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.