Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	24.800	25.000	24.000	24.050	24.050	513,024
2025-04-30	23.800	25.200	23.700	24.200	24.200	1,478,026
2025-04-29	23.500	23.700	23.300	23.550	23.550	443,000
2025-04-28	22.700	23.250	22.600	23.100	23.100	660,738
2025-04-25	22.350	22.900	22.300	22.350	22.350	528,022
2025-04-24	22.200	22.600	21.700	21.800	21.800	522,000
2025-04-23	21.000	22.350	21.000	21.950	21.950	1,005,001
2025-04-22	20.900	21.100	20.150	20.350	20.350	429,278
2025-04-21	21.600	21.750	20.750	20.750	20.750	417,000
2025-04-18	21.650	22.000	21.200	21.600	21.600	486,002
2025-04-17	21.600	22.200	21.300	21.900	21.900	258,103
2025-04-16	22.700	22.850	22.100	22.100	22.100	389,052
2025-04-15	22.100	22.900	21.900	22.650	22.650	632,008
2025-04-14	21.150	22.300	21.150	21.450	21.450	1,125,126
2025-04-11	19.200	20.600	19.200	20.450	20.450	1,111,000
2025-04-10	20.750	21.300	20.750	21.300	21.300	1,722,000
2025-04-09	19.400	19.400	19.400	19.400	19.400	288,076
2025-04-08	21.550	21.550	21.550	21.550	21.550	279,075
2025-04-07	23.900	23.900	23.900	23.900	23.900	78,024
2025-04-02	26.500	26.950	26.000	26.550	26.550	445,053
2025-04-01	24.900	26.300	24.900	26.000	26.000	582,000
2025-03-31	25.350	25.950	24.500	24.500	24.500	1,660,015
2025-03-28	27.800	27.800	26.400	26.750	26.750	980,275
2025-03-27	28.700	28.700	27.850	27.850	27.850	400,035
2025-03-26	28.650	29.200	28.650	28.700	28.700	304,001
2025-03-25	29.300	29.400	28.650	28.650	28.650	341,099
2025-03-24	29.500	29.500	28.850	28.850	28.850	226,013
2025-03-21	29.700	29.700	29.200	29.200	29.200	314,001
2025-03-20	29.600	29.600	29.050	29.450	29.450	292,021
2025-03-19	29.850	30.450	28.950	29.000	29.000	436,003
2025-03-18	29.600	29.800	29.300	29.400	29.400	255,049
2025-03-17	29.800	30.100	29.150	29.300	29.300	314,002
2025-03-14	28.650	29.200	28.650	29.150	29.150	393,731
2025-03-13	29.250	29.700	28.650	28.650	28.650	470,082
2025-03-12	29.400	29.700	29.100	29.200	29.200	317,023
2025-03-11	28.800	29.200	27.200	29.200	29.200	1,283,125
2025-03-10	30.650	31.050	29.950	29.950	29.950	1,051,100
2025-03-07	30.650	31.100	30.250	30.500	30.500	399,006
2025-03-06	31.750	31.800	30.800	30.800	30.800	642,273
2025-03-05	31.100	31.600	30.800	31.500	31.500	467,217
2025-03-04	31.250	31.400	30.400	31.100	31.100	786,012
2025-03-03	31.550	31.700	30.700	31.100	31.100	679,200
2025-02-27	32.250	32.700	31.700	31.700	31.700	1,036,011
2025-02-26	32.350	32.350	31.700	31.900	31.900	581,271
2025-02-25	31.700	32.150	31.250	32.000	32.000	720,001
2025-02-24	31.200	31.700	31.000	31.700	31.700	656,200
2025-02-21	31.650	31.850	31.050	31.500	31.500	921,259
2025-02-20	32.000	32.400	31.100	31.200	31.200	1,199,871
2025-02-19	31.000	32.450	30.850	31.550	31.550	2,981,130
2025-02-18	30.800	30.900	30.500	30.750	30.750	702,068
2025-02-17	30.200	30.500	30.100	30.400	30.400	453,173
2025-02-14	30.650	30.800	30.050	30.150	30.150	428,154
2025-02-13	30.400	30.700	30.150	30.450	30.450	942,265
2025-02-12	30.400	30.800	29.900	29.950	29.950	961,020
2025-02-11	29.900	30.500	29.750	29.800	29.800	1,216,026
2025-02-10	29.150	29.550	28.900	29.550	29.550	403,128
2025-02-07	29.150	29.450	28.750	29.400	29.400	552,001
2025-02-06	28.900	29.200	28.500	29.150	29.150	648,013
2025-02-05	28.300	28.700	28.200	28.700	28.700	650,300
2025-02-04	28.550	28.600	27.300	27.700	27.700	1,216,168

← NewerPage 7 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.