Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.000	21.800	19.900	21.400	21.400	2,148,502
2026-01-16	21.700	21.700	20.500	20.700	20.700	1,836,001
2026-01-15	20.100	20.150	19.700	20.000	20.000	490,005
2026-01-14	19.200	20.300	19.200	20.100	20.100	862,724
2026-01-13	19.450	19.550	19.100	19.200	19.200	378,000
2026-01-12	19.450	19.450	19.150	19.300	19.300	523,501
2026-01-09	19.500	19.650	19.100	19.300	19.300	403,000
2026-01-08	19.900	19.900	19.250	19.300	19.300	260,100
2026-01-07	19.500	19.800	19.150	19.750	19.750	533,001
2026-01-06	19.400	19.400	19.150	19.300	19.300	297,479
2026-01-05	19.950	19.950	19.250	19.250	19.250	566,000
2026-01-02	19.850	20.150	19.800	19.850	19.850	339,076
2025-12-31	19.550	19.800	19.500	19.700	19.700	370,077
2025-12-30	19.850	19.850	19.350	19.550	19.550	463,000
2025-12-29	19.850	20.050	19.600	19.850	19.850	241,000
2025-12-26	19.900	19.900	19.300	19.750	19.750	511,027
2025-12-24	19.950	20.250	19.500	19.850	19.850	383,018
2025-12-23	20.100	20.100	19.750	19.950	19.950	172,300
2025-12-22	20.100	20.200	19.900	20.000	20.000	131,020
2025-12-19	19.500	20.050	19.450	19.900	19.900	241,183
2025-12-18	19.650	19.750	19.150	19.350	19.350	332,100
2025-12-17	20.150	20.250	19.500	19.500	19.500	217,017
2025-12-16	20.300	20.300	19.500	19.750	19.750	277,001
2025-12-15	19.800	20.600	19.700	20.200	20.200	303,001
2025-12-12	19.500	19.800	19.500	19.800	19.800	236,300
2025-12-11	19.900	20.050	19.500	19.500	19.500	378,192
2025-12-10	20.100	20.300	19.750	19.750	19.750	227,100
2025-12-09	20.100	20.100	19.850	19.950	19.950	267,000
2025-12-08	20.100	20.350	19.500	20.100	20.100	837,000
2025-12-05	20.350	20.550	20.100	20.300	20.300	132,000
2025-12-04	21.000	21.000	20.400	20.400	20.400	242,049
2025-12-03	20.150	20.850	20.150	20.600	20.600	356,005
2025-12-02	20.200	20.250	19.950	20.000	20.000	192,506
2025-12-01	20.300	20.300	19.950	20.050	20.050	129,409
2025-11-28	20.150	20.400	20.000	20.300	20.300	240,001
2025-11-27	20.450	20.450	19.950	20.000	20.000	157,000
2025-11-26	19.950	20.500	19.950	20.100	20.100	281,062
2025-11-25	19.600	19.950	19.600	19.800	19.800	154,166
2025-11-24	19.700	20.000	19.300	19.450	19.450	304,613
2025-11-21	19.350	19.900	19.350	19.500	19.500	408,403
2025-11-20	19.650	20.100	19.450	19.600	19.600	473,200
2025-11-19	19.650	19.700	19.100	19.200	19.200	325,809
2025-11-18	19.700	19.900	19.300	19.350	19.350	433,011
2025-11-17	20.150	20.150	19.600	19.600	19.600	450,641
2025-11-14	20.500	20.500	19.950	20.150	20.150	451,700
2025-11-13	20.950	20.950	20.400	20.500	20.500	313,001
2025-11-12	20.450	20.900	20.400	20.800	20.800	356,001
2025-11-11	20.250	20.550	20.250	20.400	20.400	235,060
2025-11-10	20.250	20.300	20.000	20.150	20.150	303,002
2025-11-07	20.350	20.550	20.150	20.350	20.350	223,000
2025-11-06	20.600	20.800	20.500	20.650	20.650	186,321
2025-11-05	20.700	20.700	20.200	20.550	20.550	382,000
2025-11-04	21.400	21.400	20.700	20.850	20.850	476,000
2025-11-03	21.650	21.700	21.150	21.400	21.400	270,001
2025-10-31	22.150	22.150	21.500	21.500	21.500	461,414
2025-10-30	22.350	22.600	21.900	22.000	22.000	441,124
2025-10-29	22.050	22.450	22.000	22.250	22.250	401,334
2025-10-28	22.250	22.600	21.850	21.850	21.850	340,220
2025-10-27	22.650	22.650	22.000	22.250	22.250	417,000
2025-10-23	22.500	22.500	22.150	22.200	22.200	167,000

← NewerPage 4 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.