Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.400	18.400	17.650	17.750	17.750	654,751
2026-04-24	18.850	18.900	18.200	18.400	18.400	458,328
2026-04-23	19.400	19.450	18.200	18.700	18.700	1,160,321
2026-04-22	19.050	19.500	19.050	19.300	19.300	487,221
2026-04-21	19.000	19.450	18.900	19.150	19.150	267,001
2026-04-20	19.350	19.400	18.850	18.900	18.900	650,000
2026-04-17	19.550	19.550	19.200	19.250	19.250	422,255
2026-04-16	19.100	19.650	19.100	19.550	19.550	558,052
2026-04-15	19.350	19.350	18.800	19.100	19.100	436,567
2026-04-14	19.400	19.450	19.150	19.250	19.250	229,033
2026-04-13	19.350	19.450	19.150	19.200	19.200	320,417
2026-04-10	19.800	19.850	19.100	19.350	19.350	315,145
2026-04-09	20.050	20.150	19.600	19.800	19.800	133,000
2026-04-08	19.500	20.000	19.500	20.000	20.000	405,001
2026-04-07	19.300	19.600	19.250	19.250	19.250	216,002
2026-04-02	19.700	19.700	19.150	19.250	19.250	165,000
2026-04-01	19.600	19.650	19.300	19.500	19.500	136,000
2026-03-31	19.500	19.650	18.800	19.250	19.250	364,133
2026-03-30	19.500	19.700	19.350	19.500	19.500	140,100
2026-03-27	19.450	19.750	19.200	19.700	19.700	315,546
2026-03-26	19.700	20.200	19.500	19.550	19.550	242,454
2026-03-25	19.650	19.750	19.550	19.700	19.700	142,000
2026-03-24	19.500	19.600	18.900	19.450	19.450	304,000
2026-03-23	19.350	19.800	19.200	19.400	19.400	179,004
2026-03-20	20.200	20.200	19.700	19.700	19.700	213,413
2026-03-19	20.000	20.200	19.800	19.950	19.950	247,002
2026-03-18	20.600	20.750	20.100	20.250	20.250	276,085
2026-03-17	20.600	20.800	20.400	20.600	20.600	416,675
2026-03-16	20.400	20.650	19.550	20.400	20.400	466,145
2026-03-13	18.900	19.950	18.700	19.700	19.700	285,025
2026-03-12	19.000	19.300	18.800	19.000	19.000	316,050
2026-03-11	18.750	19.400	18.750	19.100	19.100	372,115
2026-03-10	18.650	19.200	18.550	18.650	18.650	591,117
2026-03-09	19.100	19.100	18.600	18.850	18.850	487,000
2026-03-06	20.000	20.300	20.000	20.100	20.100	192,231
2026-03-05	19.750	20.100	19.700	20.100	20.100	363,021
2026-03-04	20.800	20.800	19.450	19.450	19.450	647,170
2026-03-03	20.650	21.050	20.350	20.800	20.800	656,000
2026-03-02	20.500	21.200	20.300	20.650	20.650	531,103
2026-02-26	20.750	21.250	20.750	20.950	20.950	333,035
2026-02-25	21.350	21.350	20.750	20.850	20.850	437,081
2026-02-24	20.950	21.200	20.750	21.000	21.000	319,000
2026-02-23	20.500	21.600	20.450	21.050	21.050	882,262
2026-02-11	21.500	21.500	20.250	20.600	20.600	2,024,001
2026-02-10	20.100	20.750	20.100	20.750	20.750	738,070
2026-02-09	19.100	19.150	18.850	18.900	18.900	242,321
2026-02-06	19.200	19.200	18.650	18.950	18.950	411,080
2026-02-05	19.450	19.750	19.300	19.350	19.350	238,849
2026-02-04	19.150	19.650	19.100	19.650	19.650	247,520
2026-02-03	19.300	19.450	19.050	19.150	19.150	299,020
2026-02-02	19.550	19.550	18.850	19.150	19.150	644,999
2026-01-30	20.050	20.050	19.400	19.600	19.600	556,002
2026-01-29	20.250	20.650	19.900	20.050	20.050	533,100
2026-01-28	20.400	20.400	20.000	20.250	20.250	392,000
2026-01-27	20.750	20.800	20.200	20.250	20.250	389,100
2026-01-26	20.800	21.200	20.650	20.750	20.750	413,000
2026-01-23	20.400	21.000	20.400	20.650	20.650	445,097
2026-01-22	20.800	20.800	20.200	20.400	20.400	507,419
2026-01-21	20.500	20.950	20.300	20.400	20.400	610,001
2026-01-20	21.500	21.750	20.700	20.700	20.700	1,156,117

← NewerPage 3 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.