Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	25.450	25.500	24.900	25.050	24.550	846,020
2025-07-25	25.300	25.500	24.700	25.300	24.795	1,247,035
2025-07-24	25.550	25.800	24.750	25.100	24.599	1,542,150
2025-07-23	24.100	25.800	24.000	25.150	24.648	2,679,120
2025-07-22	24.350	25.100	23.600	23.650	23.650	1,448,103
2025-07-21	24.250	24.500	24.000	24.200	24.200	351,000
2025-07-18	24.950	25.200	24.200	24.200	24.200	930,100
2025-07-17	24.100	24.850	24.100	24.650	24.650	917,000
2025-07-16	24.050	24.400	23.850	23.850	23.850	529,100
2025-07-15	23.600	23.950	23.600	23.850	23.850	372,025
2025-07-14	23.800	23.950	23.400	23.600	23.600	615,001
2025-07-11	24.300	24.750	23.700	23.950	23.950	1,626,102
2025-07-10	24.450	24.600	23.800	23.800	23.800	1,406,001
2025-07-09	24.700	25.100	24.350	24.500	24.500	1,633,018
2025-07-08	25.300	25.550	24.950	25.300	25.300	1,182,300
2025-07-07	26.300	26.600	25.250	25.300	25.300	1,639,102
2025-07-04	27.400	27.700	26.100	26.250	26.250	1,813,061
2025-07-03	28.250	28.350	27.250	27.350	27.350	2,475,488
2025-07-02	26.300	28.500	26.150	27.850	27.850	5,623,140
2025-07-01	26.700	27.450	26.250	26.400	26.400	1,893,200
2025-06-30	27.600	27.600	26.500	26.500	26.500	1,872,001
2025-06-27	27.500	27.650	26.600	27.300	27.300	3,257,821
2025-06-26	28.050	28.400	27.000	27.000	27.000	4,722,331
2025-06-25	28.150	29.100	27.400	28.300	28.300	7,000,221
2025-06-24	28.900	29.450	28.050	28.150	28.150	11,934,252
2025-06-23	27.000	29.150	26.700	28.800	28.800	15,914,832
2025-06-20	25.700	28.650	25.700	27.350	27.350	15,476,961
2025-06-19	26.900	27.600	26.050	26.050	26.050	10,358,175
2025-06-18	25.000	27.300	24.700	27.000	27.000	20,051,167
2025-06-17	22.850	24.850	22.850	24.850	24.850	4,400,868
2025-06-16	22.550	22.700	22.150	22.600	22.600	307,816
2025-06-13	24.000	24.000	22.500	22.500	22.500	765,302
2025-06-12	23.500	23.650	22.900	23.450	23.450	319,021
2025-06-11	23.650	23.750	23.250	23.350	23.350	473,130
2025-06-10	23.400	23.550	22.700	23.300	23.300	544,035
2025-06-09	23.300	23.500	22.600	23.400	23.400	328,515
2025-06-06	23.050	23.300	22.900	23.050	23.050	194,609
2025-06-05	22.950	23.300	22.850	22.850	22.850	163,031
2025-06-04	22.700	23.150	22.600	22.800	22.800	287,297
2025-06-03	22.000	22.700	22.000	22.150	22.150	343,200
2025-06-02	23.100	23.150	22.200	22.350	22.350	314,156
2025-05-29	24.050	24.050	23.350	23.500	23.500	190,080
2025-05-28	24.850	25.300	23.600	23.600	23.600	463,297
2025-05-27	24.300	25.600	24.150	24.250	24.250	864,000
2025-05-26	24.050	24.500	24.050	24.050	24.050	260,050
2025-05-23	24.350	24.750	24.150	24.200	24.200	137,349
2025-05-22	24.500	24.700	24.400	24.500	24.500	151,064
2025-05-21	24.700	24.950	24.550	24.700	24.700	135,123
2025-05-20	24.800	25.000	24.400	24.400	24.400	257,155
2025-05-19	25.200	25.200	24.600	24.650	24.650	311,087
2025-05-16	25.600	25.600	25.000	25.100	25.100	391,209
2025-05-15	26.000	26.000	25.150	25.600	25.600	799,431
2025-05-14	24.750	26.500	24.750	25.600	25.600	2,200,245
2025-05-13	25.150	25.450	24.400	24.450	24.450	634,076
2025-05-12	24.800	24.900	24.200	24.650	24.650	534,202
2025-05-09	24.200	24.650	24.050	24.300	24.300	776,055
2025-05-08	23.250	24.250	23.250	23.500	23.500	360,190
2025-05-07	23.800	23.800	23.150	23.150	23.150	410,007
2025-05-06	23.200	24.450	23.200	23.650	23.650	401,010
2025-05-05	24.200	24.200	22.500	23.250	23.250	671,066

← NewerPage 6 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.