Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	13.200	13.300	13.100	13.250	13.083	296,469
2023-02-15	13.200	13.200	13.050	13.100	12.935	159,189
2023-02-14	13.250	13.250	13.150	13.150	12.984	84,617
2023-02-13	13.050	13.200	13.050	13.150	12.984	227,942
2023-02-10	13.400	13.450	13.150	13.200	13.033	545,371
2023-02-09	13.400	13.550	13.400	13.500	13.330	258,323
2023-02-08	13.450	13.500	13.350	13.450	13.280	239,561
2023-02-07	13.350	13.450	13.300	13.350	13.182	308,489
2023-02-06	13.450	13.550	13.350	13.350	13.182	335,820
2023-02-03	13.550	13.550	13.350	13.450	13.280	395,520
2023-02-02	13.600	13.700	13.550	13.550	13.379	309,971
2023-02-01	13.650	13.650	13.400	13.500	13.330	334,293
2023-01-31	13.350	13.600	13.300	13.500	13.330	302,459
2023-01-30	13.200	13.400	13.150	13.300	13.132	316,698
2023-01-17	13.100	13.150	13.050	13.100	12.935	179,435
2023-01-16	13.100	13.200	13.000	13.050	12.885	277,018
2023-01-13	13.300	13.300	13.050	13.100	12.935	320,358
2023-01-12	13.350	13.350	13.100	13.200	13.033	265,845
2023-01-11	13.350	13.400	13.200	13.250	13.083	524,237
2023-01-10	13.600	13.600	13.200	13.350	13.182	1,320,504
2023-01-09	13.800	13.850	13.700	13.750	13.577	299,169
2023-01-06	13.650	13.750	13.500	13.700	13.527	136,981
2023-01-05	13.800	13.950	13.650	13.650	13.478	288,511
2023-01-04	13.550	13.700	13.550	13.700	13.527	379,245
2023-01-03	13.200	13.600	13.100	13.450	13.280	334,604
2022-12-30	13.450	13.450	13.200	13.250	13.083	179,678
2022-12-29	13.350	13.500	13.050	13.250	13.083	620,583
2022-12-28	13.750	13.750	13.450	13.450	13.280	501,430
2022-12-27	13.900	14.050	13.850	13.850	13.675	259,909
2022-12-26	13.800	13.950	13.750	13.850	13.675	77,282
2022-12-23	13.700	13.850	13.650	13.800	13.626	138,057
2022-12-22	14.050	14.100	13.700	13.800	13.626	428,060
2022-12-21	13.900	14.050	13.850	13.850	13.675	264,213
2022-12-20	14.250	14.300	13.800	13.950	13.774	455,732
2022-12-19	14.300	14.400	14.150	14.150	13.972	423,453
2022-12-16	14.500	14.700	14.350	14.400	14.218	561,313
2022-12-15	14.950	15.250	14.700	14.750	14.564	1,516,630
2022-12-14	14.350	15.200	14.200	14.850	14.663	1,744,164
2022-12-13	14.650	14.850	14.250	14.250	14.070	1,115,210
2022-12-12	14.000	14.600	13.950	14.500	14.317	1,236,994
2022-12-09	14.150	14.200	13.950	13.950	13.774	726,036
2022-12-08	13.500	13.800	13.500	13.700	13.527	232,598
2022-12-07	13.700	13.800	13.400	13.450	13.280	617,264
2022-12-06	14.150	14.150	13.700	13.700	13.527	647,824
2022-12-05	14.300	14.400	14.100	14.150	13.972	336,115
2022-12-02	14.450	14.500	14.250	14.300	14.120	683,446
2022-12-01	14.100	14.450	14.000	14.350	14.169	847,623
2022-11-30	13.850	14.050	13.850	13.950	13.774	502,552
2022-11-29	13.600	13.850	13.600	13.800	13.626	249,834
2022-11-28	13.550	13.650	13.450	13.600	13.428	218,905
2022-11-25	13.800	13.900	13.600	13.650	13.478	287,826
2022-11-24	13.900	13.950	13.700	13.800	13.626	232,736
2022-11-23	13.800	13.900	13.700	13.800	13.626	267,208
2022-11-22	13.800	13.800	13.550	13.650	13.478	304,740
2022-11-21	13.900	14.000	13.800	13.800	13.626	297,355
2022-11-18	14.300	14.300	13.800	13.900	13.725	554,447
2022-11-17	13.850	14.200	13.800	14.100	13.922	625,881
2022-11-16	14.250	14.250	13.800	13.800	13.626	714,318
2022-11-15	14.150	14.450	14.000	14.250	14.070	732,220
2022-11-14	14.000	14.300	14.000	14.150	13.972	438,214

← NewerPage 16 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.