Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	22.500	22.650	22.100	22.350	22.350	302,000
2025-10-21	22.600	22.650	22.300	22.500	22.500	385,000
2025-10-20	22.150	22.500	22.100	22.400	22.400	433,646
2025-10-17	22.000	22.200	21.900	22.150	22.150	323,101
2025-10-16	21.950	22.500	21.950	22.200	22.200	389,230
2025-10-15	22.000	22.200	21.600	21.900	21.900	210,000
2025-10-14	22.100	22.300	21.600	21.600	21.600	430,000
2025-10-13	21.600	21.850	20.900	21.850	21.850	454,000
2025-10-09	22.450	22.450	22.050	22.300	22.300	496,101
2025-10-08	22.500	22.600	22.250	22.300	22.300	291,023
2025-10-07	22.300	22.550	22.200	22.450	22.450	387,003
2025-10-03	22.300	22.400	22.100	22.300	22.300	324,317
2025-10-02	22.550	22.550	22.050	22.200	22.200	268,601
2025-10-01	22.400	22.800	22.000	22.200	22.200	410,826
2025-09-30	22.050	22.400	21.900	22.400	22.400	321,123
2025-09-29	21.900	21.900	21.900	21.900	21.900	0
2025-09-26	22.950	22.950	21.800	21.900	21.900	813,490
2025-09-25	23.000	23.400	22.700	22.800	22.800	392,000
2025-09-24	22.950	23.200	22.550	22.900	22.900	340,000
2025-09-23	23.000	23.700	22.950	22.950	22.950	599,020
2025-09-22	23.000	23.150	22.800	22.950	22.950	393,000
2025-09-19	23.150	23.200	22.900	23.000	23.000	432,060
2025-09-18	23.150	23.250	22.800	23.000	23.000	379,241
2025-09-17	22.750	23.450	22.750	22.950	22.950	474,477
2025-09-16	22.600	22.750	22.500	22.600	22.600	332,258
2025-09-15	22.900	22.900	22.400	22.550	22.550	384,002
2025-09-12	22.850	23.100	22.700	22.750	22.750	396,314
2025-09-11	23.550	23.550	22.750	22.750	22.750	669,059
2025-09-10	23.400	23.750	23.400	23.550	23.550	395,092
2025-09-09	24.050	24.200	23.400	23.400	23.400	714,634
2025-09-08	23.150	24.800	23.000	24.000	24.000	1,155,222
2025-09-05	23.250	23.350	22.950	23.050	23.050	310,000
2025-09-04	23.000	23.450	22.900	23.050	23.050	483,001
2025-09-03	22.700	23.050	22.700	22.950	22.950	259,100
2025-09-02	22.900	23.300	22.600	22.750	22.750	553,000
2025-09-01	23.850	23.850	22.750	22.900	22.900	671,080
2025-08-29	24.100	24.350	23.500	23.550	23.550	797,042
2025-08-28	23.900	24.450	23.850	23.900	23.900	625,103
2025-08-27	24.050	24.400	23.900	24.100	24.100	619,181
2025-08-26	23.750	23.950	23.500	23.850	23.850	477,000
2025-08-25	23.600	24.250	23.600	23.600	23.600	588,104
2025-08-22	23.650	23.850	23.200	23.400	23.400	549,131
2025-08-21	23.450	24.050	23.450	23.750	23.750	566,001
2025-08-20	23.800	23.800	23.100	23.350	23.350	1,217,237
2025-08-19	24.750	24.800	24.000	24.100	24.100	863,140
2025-08-18	24.700	24.750	24.300	24.500	24.500	743,200
2025-08-15	24.850	24.850	24.250	24.650	24.650	684,025
2025-08-14	25.200	25.500	24.600	24.600	24.600	1,000,608
2025-08-13	25.850	26.050	25.050	25.200	25.200	1,347,320
2025-08-12	25.750	26.400	25.550	25.700	25.700	1,198,076
2025-08-11	26.000	26.200	25.500	25.800	25.800	1,179,098
2025-08-08	25.050	27.000	24.950	25.600	25.600	4,440,131
2025-08-07	24.750	25.250	24.500	25.000	25.000	1,013,093
2025-08-06	25.000	25.250	24.500	24.500	24.500	601,602
2025-08-05	25.300	25.600	24.800	24.800	24.800	1,102,070
2025-08-04	24.000	25.300	23.500	25.000	25.000	1,523,422
2025-08-01	23.450	23.450	23.450	23.450	23.450	952,729
2025-07-31	23.800	23.900	23.450	23.450	23.450	665,192
2025-07-30	24.050	24.200	23.550	23.700	23.700	769,035
2025-07-29	24.750	24.750	23.800	23.800	23.800	896,031

← NewerPage 5 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.