Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.550	28.750	26.500	28.750	28.750	941,052
2026-07-21	26.000	26.250	25.800	26.150	26.150	354,349
2026-07-20	26.350	26.350	24.700	25.550	25.550	791,185
2026-07-17	27.400	27.400	25.850	26.250	26.250	813,025
2026-07-16	28.250	28.650	27.700	28.050	28.050	525,300
2026-07-15	29.000	29.000	28.150	28.250	28.250	657,302
2026-07-14	29.800	29.800	27.050	28.200	28.200	1,224,043
2026-07-13	30.500	30.600	29.400	29.500	29.500	764,100
2026-07-10	29.950	29.950	29.950	29.950	29.950	0
2026-07-09	30.000	30.500	29.800	29.950	29.950	1,140,161
2026-07-08	30.500	30.800	29.200	29.950	29.950	1,345,156
2026-07-07	32.200	32.200	30.400	30.500	30.500	1,402,200
2026-07-06	32.650	33.300	31.550	31.550	31.550	1,593,151
2026-07-03	32.300	32.750	31.550	31.750	31.750	1,508,680
2026-07-02	36.100	36.150	32.650	32.850	32.850	4,687,435
2026-07-01	31.550	34.400	30.450	34.400	34.400	3,346,164
2026-06-30	32.000	32.400	30.800	31.300	31.300	1,805,030
2026-06-29	32.000	32.100	30.500	31.100	31.100	2,610,049
2026-06-26	33.200	33.950	32.200	32.550	32.550	2,602,807
2026-06-25	35.750	35.750	33.000	33.200	33.200	3,353,784
2026-06-24	35.700	38.550	34.600	35.450	35.450	4,977,684
2026-06-23	40.250	40.250	36.700	37.000	37.000	2,598,615
2026-06-22	38.500	39.700	38.000	39.650	39.650	2,940,612
2026-06-18	39.000	39.000	37.900	37.900	37.900	1,451,402
2026-06-17	37.900	38.400	36.300	37.300	37.300	1,376,266
2026-06-16	38.500	39.000	37.500	37.550	37.550	2,691,643
2026-06-15	34.000	35.600	33.000	35.600	35.600	2,980,614
2026-06-12	31.550	32.800	31.550	32.400	32.400	1,660,396
2026-06-11	33.700	33.700	29.300	32.450	32.450	2,557,536
2026-06-10	35.300	35.400	32.450	32.450	32.450	5,015,445
2026-06-09	34.000	36.050	34.000	36.050	36.050	7,213,573
2026-06-08	27.500	32.900	27.500	32.900	32.900	25,534,996
2026-06-05	29.000	29.950	28.600	29.950	29.950	11,305,680
2026-06-04	27.250	27.250	27.250	27.250	27.250	1,394,221
2026-06-03	24.800	24.800	24.800	24.800	24.800	640,360
2026-06-02	22.550	22.550	22.550	22.550	22.550	514,541
2026-06-01	20.500	20.500	20.500	20.500	20.500	498,000
2026-05-29	18.800	18.850	18.550	18.650	18.650	397,003
2026-05-28	18.500	18.900	18.450	18.650	18.650	349,149
2026-05-27	19.000	19.000	18.350	18.400	18.400	590,122
2026-05-26	19.700	19.800	18.700	18.850	18.850	549,000
2026-05-25	19.350	19.650	19.050	19.100	19.100	749,011
2026-05-22	18.400	19.200	18.350	19.200	19.200	721,100
2026-05-21	18.200	18.550	18.200	18.400	18.400	360,037
2026-05-20	17.900	18.150	17.850	18.050	18.050	275,000
2026-05-19	18.200	18.200	17.700	17.800	17.800	174,020
2026-05-18	17.900	18.100	17.500	18.000	18.000	282,019
2026-05-15	18.100	18.250	17.800	17.800	17.800	351,006
2026-05-14	18.500	18.500	17.850	18.000	18.000	259,002
2026-05-13	18.100	18.400	17.750	18.300	18.300	435,039
2026-05-12	18.750	18.800	17.900	17.900	17.900	594,096
2026-05-11	18.100	18.800	18.100	18.550	18.550	620,051
2026-05-08	18.000	18.250	17.650	17.750	17.750	361,002
2026-05-07	17.900	17.950	17.750	17.900	17.900	341,162
2026-05-06	18.200	18.450	17.750	17.900	17.900	426,021
2026-05-05	18.050	18.250	17.950	18.100	18.100	230,100
2026-05-04	18.000	18.150	17.900	18.050	18.050	282,027
2026-04-30	17.700	17.750	17.500	17.700	17.700	365,775
2026-04-29	17.800	18.000	17.700	17.800	17.800	234,461
2026-04-28	17.650	18.000	17.650	17.900	17.900	200,271

← NewerPage 2 of 5 · 243 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.