Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	14.300	14.450	13.950	13.950	13.774	333,102
2022-11-10	14.000	14.300	13.800	13.950	13.774	512,528
2022-11-09	14.450	14.500	13.850	13.950	13.774	852,809
2022-11-08	14.050	14.450	13.950	14.300	14.120	739,260
2022-11-07	13.800	14.000	13.700	13.900	13.725	426,577
2022-11-04	13.500	13.700	13.500	13.650	13.478	320,181
2022-11-03	13.000	13.750	13.000	13.550	13.379	511,680
2022-11-02	13.300	13.400	13.200	13.300	13.132	500,489
2022-11-01	12.750	13.300	12.750	13.250	13.083	592,464
2022-10-31	12.700	12.850	12.650	12.750	12.589	250,886
2022-10-28	12.700	12.800	12.500	12.500	12.342	367,146
2022-10-27	12.600	12.900	12.600	12.800	12.639	416,639
2022-10-26	12.700	12.800	12.500	12.500	12.342	340,757
2022-10-25	12.850	12.900	12.400	12.550	12.392	583,001
2022-10-24	12.800	13.050	12.750	12.850	12.688	519,603
2022-10-21	12.850	12.850	12.500	12.500	12.342	495,478
2022-10-20	13.000	13.000	12.600	12.800	12.639	481,147
2022-10-19	13.500	13.600	13.100	13.100	12.935	594,304
2022-10-18	13.350	13.550	13.250	13.350	13.182	506,885
2022-10-17	13.100	13.150	12.550	13.150	12.984	498,435
2022-10-14	13.150	13.400	13.150	13.200	13.033	657,390
2022-10-13	13.900	13.900	12.450	12.650	12.490	2,047,331
2022-10-12	13.850	14.100	13.500	13.800	13.626	849,766
2022-10-11	14.800	14.800	13.800	13.950	13.774	1,163,666
2022-10-07	15.050	15.300	14.900	15.000	14.811	988,784
2022-10-06	14.700	15.200	14.500	15.200	15.008	1,266,558
2022-10-05	15.300	15.350	14.500	14.600	14.416	2,021,051
2022-10-04	14.350	14.900	14.200	14.900	14.712	1,265,009
2022-10-03	13.900	14.450	13.900	14.050	13.873	616,362
2022-09-30	13.900	14.200	13.500	14.150	13.972	700,736
2022-09-29	13.750	14.350	13.700	14.050	13.873	982,490
2022-09-28	14.600	14.750	13.550	13.550	13.379	1,411,688
2022-09-27	14.300	14.550	13.900	14.500	14.317	1,289,546
2022-09-26	14.200	14.750	14.050	14.200	14.021	1,424,827
2022-09-23	15.450	15.550	14.650	14.650	14.465	2,117,370
2022-09-22	15.100	15.600	14.700	15.500	15.304	1,897,525
2022-09-21	15.300	15.600	15.000	15.100	14.910	2,275,913
2022-09-20	15.850	16.300	15.350	15.600	15.403	3,606,288
2022-09-19	16.800	17.400	15.200	15.500	15.304	9,389,222
2022-09-16	16.600	17.300	16.400	16.450	16.242	13,304,380
2022-09-15	15.950	16.950	15.900	16.950	16.736	8,241,033
2022-09-14	14.600	15.700	14.450	15.450	15.255	3,447,129
2022-09-13	15.250	15.700	14.900	15.200	15.008	5,271,002
2022-09-12	14.500	15.100	14.450	15.100	14.910	3,191,773
2022-09-08	13.600	13.950	13.500	13.750	13.577	364,660
2022-09-07	13.300	13.550	13.200	13.450	13.280	337,161
2022-09-06	13.750	13.750	13.300	13.400	13.231	586,285
2022-09-05	14.650	14.650	13.550	13.550	13.379	1,493,977
2022-09-02	14.850	15.150	14.450	14.450	14.268	785,418
2022-09-01	14.600	14.850	14.300	14.800	14.613	723,013
2022-08-31	14.750	15.100	14.600	14.650	14.465	763,861
2022-08-30	14.400	14.850	14.350	14.750	14.564	1,000,123
2022-08-29	14.400	14.800	14.300	14.300	14.120	1,547,387
2022-08-26	15.400	15.600	15.000	15.200	15.008	2,148,432
2022-08-25	15.100	15.500	14.850	15.250	15.058	1,622,046
2022-08-24	15.300	15.450	14.800	14.850	14.663	1,259,159
2022-08-23	14.750	15.300	14.300	15.300	15.107	1,556,701
2022-08-22	15.200	15.800	14.850	14.900	14.712	2,929,053
2022-08-19	15.100	15.550	14.900	15.150	14.959	2,659,186
2022-08-18	14.950	15.750	14.800	15.150	14.959	6,204,780

← NewerPage 17 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.