Cheng Fwa Industrial Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	12.000	12.000	11.700	11.800	11.651	467,081
2021-11-18	12.250	12.300	11.950	12.000	11.849	339,984
2021-11-17	12.500	12.800	12.000	12.200	12.046	626,411
2021-11-16	11.750	12.200	11.700	12.200	12.046	530,871
2021-11-15	11.800	11.800	11.550	11.650	11.503	285,078
2021-11-12	11.550	11.750	11.550	11.750	11.602	231,450
2021-11-11	11.700	11.800	11.550	11.550	11.404	324,549
2021-11-10	11.600	11.900	11.450	11.700	11.552	433,605
2021-11-09	11.850	11.850	11.450	11.600	11.454	881,262
2021-11-08	12.300	12.450	11.600	11.700	11.552	1,012,730
2021-11-05	12.500	12.950	12.250	12.450	12.293	637,418
2021-11-04	12.650	12.850	12.450	12.600	12.441	688,162
2021-11-03	12.250	12.950	12.000	12.800	12.639	2,034,897
2021-11-02	13.850	13.850	12.200	12.200	12.046	3,798,635
2021-11-01	14.350	14.500	13.500	13.550	13.379	2,700,600
2021-10-29	14.000	14.900	13.700	14.200	14.021	9,052,665
2021-10-28	12.950	13.650	12.950	13.650	13.478	5,955,711
2021-10-27	12.050	12.500	12.050	12.450	12.293	742,909
2021-10-26	12.150	13.100	11.650	12.300	12.145	10,718,490
2021-10-25	12.050	12.300	11.400	11.950	11.799	2,421,829
2021-10-22	10.700	11.600	10.700	11.600	11.454	1,835,613
2021-10-21	10.400	10.550	10.350	10.550	10.417	240,712
2021-10-20	10.350	10.400	10.300	10.350	10.219	115,228
2021-10-19	10.300	10.350	10.300	10.300	10.170	156,599
2021-10-18	10.300	10.350	10.250	10.250	10.121	63,588
2021-10-15	10.250	10.250	10.200	10.250	10.121	34,633
2021-10-14	10.300	10.300	10.150	10.150	10.022	58,521

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.