Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	14.400	15.400	14.250	15.000	14.811	7,101,799
2022-08-16	13.450	14.550	13.450	14.050	13.873	3,472,196
2022-08-15	13.800	13.800	13.400	13.400	13.231	976,622
2022-08-12	13.450	13.800	13.400	13.550	13.379	1,402,846
2022-08-11	14.250	14.600	13.350	13.400	13.231	7,289,729
2022-08-10	13.150	13.350	13.000	13.300	13.132	453,958
2022-08-09	13.400	13.400	12.950	13.150	12.984	876,192
2022-08-08	13.050	13.550	12.900	13.500	13.330	1,305,891
2022-08-05	12.450	13.350	12.350	13.050	12.885	1,515,614
2022-08-04	12.500	12.800	12.100	12.400	12.244	701,412
2022-08-03	12.500	12.750	12.450	12.700	12.540	363,949
2022-08-02	12.850	12.850	12.450	12.450	12.293	622,294
2022-08-01	13.150	13.300	12.850	12.850	12.688	860,033
2022-07-29	13.000	13.350	12.900	13.200	13.033	909,433
2022-07-28	13.300	13.300	12.800	12.850	12.688	648,102
2022-07-27	12.800	13.600	12.750	13.100	12.935	1,328,172
2022-07-26	12.950	12.950	12.550	12.700	12.540	989,804
2022-07-25	12.850	13.150	12.550	12.650	12.490	1,506,559
2022-07-22	13.400	14.450	13.050	13.050	12.885	8,122,874
2022-07-21	13.300	13.450	12.850	13.150	12.984	2,007,902
2022-07-20	13.900	13.950	12.500	13.000	12.836	4,879,325
2022-07-19	12.400	13.000	12.400	13.000	12.836	2,201,416
2022-07-18	12.050	12.150	11.850	11.850	11.701	554,618
2022-07-15	11.750	12.000	11.600	11.800	11.651	361,033
2022-07-14	11.550	12.000	11.350	11.750	11.602	534,267
2022-07-13	11.950	12.200	11.550	11.600	11.454	1,109,234
2022-07-12	11.750	11.850	11.200	11.550	11.404	1,245,682
2022-07-11	11.550	11.750	11.350	11.750	11.602	1,472,659
2022-07-08	10.750	10.800	10.550	10.700	10.565	135,627
2022-07-07	10.450	10.600	10.150	10.550	10.417	248,366
2022-07-06	10.700	10.700	10.400	10.400	10.269	180,204
2022-07-05	10.700	10.800	10.400	10.700	10.565	203,059
2022-07-04	10.650	10.900	10.400	10.550	10.417	236,836
2022-07-01	10.850	10.900	10.600	10.650	10.516	327,221
2022-06-30	11.350	11.450	10.850	10.850	10.713	300,828
2022-06-29	10.950	11.550	10.750	11.250	11.108	569,786
2022-06-28	11.050	11.050	10.750	10.900	10.763	328,717
2022-06-27	10.850	11.300	10.850	11.100	10.960	213,667
2022-06-24	10.800	11.100	10.800	10.800	10.664	285,843
2022-06-23	11.250	11.600	10.550	10.800	10.664	849,891
2022-06-22	12.050	12.100	11.150	11.150	11.009	912,831
2022-06-21	11.700	12.200	11.600	12.050	11.898	783,529
2022-06-20	12.200	12.600	11.700	11.700	11.552	1,539,025
2022-06-17	12.050	12.250	11.750	11.850	11.701	1,016,320
2022-06-16	13.450	14.000	12.200	12.300	12.145	9,793,163
2022-06-15	11.650	12.800	11.600	12.800	12.639	1,661,811
2022-06-14	11.700	11.900	11.300	11.650	11.503	380,906
2022-06-13	11.450	11.950	11.200	11.800	11.651	1,083,164
2022-06-10	12.250	12.500	11.850	11.850	11.701	2,511,996
2022-06-09	11.400	12.150	11.350	12.150	11.997	3,187,918
2022-06-08	11.000	11.200	11.000	11.050	10.911	143,474
2022-06-07	10.850	10.950	10.850	10.900	10.763	60,352
2022-06-06	10.800	11.000	10.800	10.800	10.664	77,027
2022-06-02	10.550	11.150	10.550	10.800	10.664	56,790
2022-06-01	10.700	10.750	10.650	10.650	10.516	45,918
2022-05-31	10.600	10.750	10.600	10.650	10.516	79,182
2022-05-30	10.550	10.650	10.550	10.550	10.417	47,021
2022-05-27	10.500	10.600	10.500	10.500	10.368	37,677
2022-05-26	10.600	10.600	10.450	10.450	10.318	39,629
2022-05-25	10.450	10.550	10.400	10.500	10.368	36,354

← NewerPage 18 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.