Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	10.550	10.550	10.400	10.400	10.269	88,899
2022-05-23	10.600	10.600	10.450	10.550	10.417	43,837
2022-05-20	10.450	10.450	10.350	10.400	10.269	30,799
2022-05-19	10.300	10.350	10.150	10.300	10.170	45,933
2022-05-18	10.350	10.400	10.350	10.350	10.219	95,509
2022-05-17	10.200	10.400	10.200	10.350	10.219	48,468
2022-05-16	10.300	10.300	10.200	10.200	10.071	84,440
2022-05-13	10.250	10.300	10.200	10.300	10.170	52,415
2022-05-12	10.200	10.200	10.100	10.100	9.973	101,489
2022-05-11	10.350	10.400	10.250	10.300	10.170	42,172
2022-05-10	10.150	10.350	10.150	10.300	10.170	103,783
2022-05-09	10.250	10.300	10.200	10.250	10.121	106,372
2022-05-06	10.150	10.250	10.100	10.250	10.121	64,531
2022-05-05	10.300	10.350	10.250	10.250	10.121	83,065
2022-05-04	10.150	10.300	10.100	10.250	10.121	118,367
2022-05-03	10.200	10.200	10.150	10.150	10.022	66,037
2022-04-29	10.350	10.350	10.150	10.200	10.071	85,453
2022-04-28	10.150	10.350	10.150	10.250	10.121	136,455
2022-04-27	10.350	10.350	10.150	10.150	10.022	295,242
2022-04-26	10.400	10.450	10.350	10.450	10.318	75,975
2022-04-25	10.450	10.450	10.350	10.400	10.269	151,809
2022-04-22	10.550	10.600	10.550	10.550	10.417	76,438
2022-04-21	10.550	10.600	10.500	10.550	10.417	69,666
2022-04-20	10.550	10.550	10.450	10.450	10.318	80,984
2022-04-19	10.500	10.550	10.400	10.550	10.417	87,820
2022-04-18	10.450	10.450	10.350	10.450	10.318	82,626
2022-04-15	10.600	10.600	10.450	10.500	10.368	93,949
2022-04-14	10.500	10.650	10.500	10.500	10.368	41,360
2022-04-13	10.500	10.650	10.450	10.500	10.368	94,903
2022-04-12	10.550	10.600	10.350	10.500	10.368	486,928
2022-04-11	10.850	10.950	10.500	10.550	10.417	512,194
2022-04-08	11.100	11.100	10.900	10.950	10.812	139,390
2022-04-07	11.200	11.250	11.100	11.150	11.009	207,410
2022-04-06	11.050	11.100	10.950	11.100	10.960	137,973
2022-04-01	11.050	11.050	10.950	11.000	10.861	72,821
2022-03-31	11.000	11.100	11.000	11.050	10.911	44,141
2022-03-30	10.950	11.100	10.900	11.000	10.861	590,069
2022-03-29	10.950	11.000	10.850	10.850	10.713	179,120
2022-03-28	11.150	11.150	10.850	10.850	10.713	367,861
2022-03-25	11.350	11.350	11.100	11.150	11.009	102,627
2022-03-24	11.200	11.300	11.200	11.300	11.157	55,381
2022-03-23	11.250	11.300	11.000	11.250	11.108	392,698
2022-03-22	11.200	11.400	11.200	11.400	11.256	52,955
2022-03-21	11.200	11.200	11.150	11.200	11.059	30,617
2022-03-18	11.150	11.200	11.100	11.100	10.960	79,057
2022-03-17	11.100	11.200	11.100	11.200	11.059	28,269
2022-03-16	11.100	11.100	11.000	11.050	10.911	53,863
2022-03-15	11.200	11.200	11.000	11.000	10.861	119,354
2022-03-14	11.150	11.300	11.150	11.300	11.157	22,956
2022-03-11	11.100	11.300	11.100	11.250	11.108	95,703
2022-03-10	11.150	11.250	11.050	11.100	10.960	87,598
2022-03-09	10.900	10.950	10.750	10.900	10.763	64,224
2022-03-08	11.050	11.100	10.700	10.700	10.565	283,623
2022-03-07	11.700	11.700	11.000	11.100	10.960	233,180
2022-03-04	11.550	11.900	11.500	11.600	11.454	498,596
2022-03-03	11.400	11.600	11.400	11.400	11.256	99,865
2022-03-02	11.400	11.500	11.400	11.500	11.355	37,775
2022-03-01	11.300	11.600	11.300	11.450	11.306	71,257
2022-02-25	11.500	11.500	11.200	11.300	11.157	108,117
2022-02-24	11.500	11.500	11.200	11.250	11.108	187,377

← NewerPage 19 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.