Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	11.450	11.600	11.450	11.550	11.404	98,877
2022-02-22	11.500	11.500	11.450	11.450	11.306	105,372
2022-02-21	11.550	11.600	11.450	11.550	11.404	68,341
2022-02-18	11.500	11.600	11.450	11.550	11.404	46,578
2022-02-17	11.550	11.600	11.450	11.500	11.355	100,687
2022-02-16	11.650	11.650	11.450	11.550	11.404	223,780
2022-02-15	11.600	11.600	11.400	11.500	11.355	138,045
2022-02-14	11.650	11.650	11.500	11.500	11.355	136,104
2022-02-11	11.600	11.700	11.550	11.700	11.552	90,712
2022-02-10	11.600	11.800	11.550	11.650	11.503	70,949
2022-02-09	11.600	11.700	11.500	11.700	11.552	123,157
2022-02-08	11.350	11.600	11.350	11.600	11.454	77,376
2022-02-07	11.350	11.450	11.250	11.400	11.256	84,933
2022-01-26	11.250	11.300	11.250	11.250	11.108	83,294
2022-01-25	11.300	11.300	11.150	11.250	11.108	140,834
2022-01-24	11.500	11.500	11.250	11.300	11.157	195,421
2022-01-21	11.600	11.600	11.500	11.550	11.404	218,924
2022-01-20	11.600	11.800	11.600	11.750	11.602	87,361
2022-01-19	11.500	11.850	11.500	11.800	11.651	91,429
2022-01-18	11.700	11.800	11.700	11.800	11.651	65,742
2022-01-17	11.550	11.650	11.500	11.650	11.503	62,219
2022-01-14	11.700	11.700	11.450	11.550	11.404	209,347
2022-01-13	11.800	11.800	11.600	11.700	11.552	113,219
2022-01-12	11.850	11.850	11.600	11.750	11.602	189,941
2022-01-11	11.950	11.950	11.800	11.850	11.701	225,039
2022-01-10	12.000	12.050	11.900	11.950	11.799	233,652
2022-01-07	12.150	12.200	11.850	12.050	11.898	510,485
2022-01-06	12.150	12.250	12.000	12.150	11.997	240,088
2022-01-05	12.500	12.500	12.150	12.200	12.046	345,371
2022-01-04	12.600	12.600	12.350	12.500	12.342	468,391
2022-01-03	12.400	13.000	12.400	12.600	12.441	3,061,025
2021-12-30	12.500	12.600	12.350	12.350	12.194	422,933
2021-12-29	12.450	12.600	12.300	12.450	12.293	867,544
2021-12-28	13.200	13.700	12.500	12.500	12.342	19,104,760
2021-12-27	12.500	13.050	12.150	13.050	12.885	2,683,805
2021-12-24	12.050	12.400	11.850	12.300	12.145	2,202,213
2021-12-23	11.900	12.050	11.850	11.900	11.750	297,872
2021-12-22	12.050	12.050	11.800	11.900	11.750	350,789
2021-12-21	12.050	12.250	11.700	11.950	11.799	975,254
2021-12-20	12.250	12.250	11.900	12.000	11.849	356,443
2021-12-17	12.450	12.500	12.250	12.250	12.095	274,878
2021-12-16	12.350	12.500	12.250	12.500	12.342	279,159
2021-12-15	12.200	12.350	12.050	12.200	12.046	176,075
2021-12-14	12.800	12.900	12.150	12.200	12.046	384,504
2021-12-13	12.350	12.750	12.150	12.650	12.490	520,357
2021-12-10	12.200	12.350	12.150	12.200	12.046	146,286
2021-12-09	12.600	12.600	12.300	12.350	12.194	277,571
2021-12-08	12.250	12.800	12.150	12.300	12.145	755,364
2021-12-07	11.850	12.200	11.750	12.050	11.898	330,677
2021-12-06	11.950	12.050	11.650	11.800	11.651	484,250
2021-12-03	12.150	12.150	11.900	12.050	11.898	233,288
2021-12-02	12.350	12.400	12.050	12.100	11.947	239,186
2021-12-01	12.250	12.400	12.000	12.300	12.145	631,211
2021-11-30	12.700	13.250	12.400	12.450	12.293	1,649,411
2021-11-29	11.800	13.050	11.600	12.650	12.490	2,703,937
2021-11-26	11.750	12.000	11.700	11.950	11.799	487,994
2021-11-25	11.600	11.800	11.550	11.750	11.602	288,258
2021-11-24	11.600	11.700	11.450	11.600	11.454	259,029
2021-11-23	11.750	12.050	11.600	11.600	11.454	335,373
2021-11-22	11.700	12.050	11.400	11.800	11.651	1,793,058

← NewerPage 20 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.