Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	28.500	28.900	27.950	28.550	28.550	872,051
2025-01-22	29.450	29.700	29.100	29.400	29.400	674,000
2025-01-21	29.600	29.900	29.350	29.450	29.450	578,000
2025-01-20	29.100	29.850	28.750	29.550	29.550	842,000
2025-01-17	29.700	29.850	29.000	29.000	29.000	957,000
2025-01-16	29.950	30.150	29.500	29.600	29.600	895,000
2025-01-15	30.200	30.350	29.300	29.300	29.300	1,432,000
2025-01-14	30.500	30.500	29.900	30.150	30.150	1,427,000
2025-01-13	29.750	31.500	29.700	30.500	30.500	3,055,000
2025-01-10	32.450	33.750	30.000	30.000	30.000	11,580,000
2025-01-09	32.400	32.900	32.400	32.900	32.900	3,608,000
2025-01-08	30.700	30.800	29.800	29.950	29.950	1,481,000
2025-01-07	30.850	32.100	30.700	30.700	30.700	1,668,000
2025-01-06	30.900	31.350	30.650	30.650	30.650	667,000
2025-01-03	30.950	31.500	30.550	30.700	30.700	785,000
2025-01-02	30.900	31.250	30.600	30.850	30.850	502,000
2024-12-31	30.500	31.150	29.900	31.050	31.050	1,367,000
2024-12-30	31.400	31.400	30.500	30.650	30.650	692,000
2024-12-27	32.450	32.650	31.050	31.350	31.350	1,500,000
2024-12-26	32.750	34.400	32.250	32.250	32.250	3,502,000
2024-12-25	33.000	33.300	32.200	32.650	32.650	1,703,000
2024-12-24	31.400	33.300	31.050	32.800	32.800	3,105,000
2024-12-23	31.000	31.700	30.900	30.900	30.900	628,000
2024-12-20	31.450	31.450	30.700	30.850	30.850	901,000
2024-12-19	30.600	30.950	30.450	30.800	30.800	800,000
2024-12-18	31.300	31.700	30.900	31.050	31.050	1,122,000
2024-12-17	31.200	31.800	30.750	31.050	31.050	1,013,000
2024-12-16	32.300	32.600	30.700	30.950	30.950	1,953,000
2024-12-13	33.100	33.550	32.150	32.300	32.300	2,338,000
2024-12-12	33.500	35.000	33.200	33.200	33.200	7,889,000
2024-12-11	32.800	33.850	32.500	33.200	33.200	7,759,000
2024-12-10	31.650	33.300	31.400	33.300	33.300	6,891,000
2024-12-09	31.200	31.300	29.850	30.300	30.300	2,214,000
2024-12-06	31.950	32.350	31.100	31.150	31.150	1,270,000
2024-12-05	32.600	33.400	31.700	31.900	31.900	2,596,000
2024-12-04	32.250	32.500	31.900	31.900	31.900	1,111,000
2024-12-03	32.250	32.600	31.650	31.750	31.750	1,495,000
2024-12-02	33.300	33.300	31.850	31.850	31.850	1,892,000
2024-11-29	32.350	34.050	31.750	32.800	32.800	3,598,000
2024-11-28	33.800	33.900	31.000	32.000	32.000	3,903,000
2024-11-27	35.600	36.500	33.100	33.300	33.300	6,216,000
2024-11-26	36.350	36.800	35.350	35.400	35.400	4,896,000
2024-11-25	38.700	40.350	36.900	36.900	36.900	18,952,000
2024-11-22	37.650	38.100	37.000	37.550	37.550	4,810,000
2024-11-21	37.550	38.150	36.800	36.950	36.950	5,123,000
2024-11-20	38.200	39.200	36.600	37.600	37.600	12,294,427
2024-11-19	35.500	38.800	35.300	37.850	37.850	18,329,000
2024-11-18	36.050	36.950	35.000	35.300	35.300	6,360,000
2024-11-15	35.500	38.350	35.400	36.300	36.300	10,421,000
2024-11-14	37.000	37.800	35.200	35.250	35.250	9,707,000
2024-11-13	36.400	39.250	35.250	36.950	36.950	22,242,000
2024-11-12	38.500	38.600	35.100	35.950	35.950	14,659,000
2024-11-11	38.200	38.950	37.100	38.200	38.200	34,881,000
2024-11-08	34.150	37.700	33.550	37.700	37.700	12,075,000
2024-11-07	33.550	35.650	33.550	34.300	34.300	7,916,000
2024-11-06	32.600	35.650	32.600	33.500	33.500	10,267,000
2024-11-05	32.550	33.250	32.000	32.550	32.550	5,274,000
2024-11-04	32.000	33.500	30.700	32.550	32.550	21,165,000
2024-11-01	27.800	31.350	27.800	31.350	31.350	5,146,000
2024-10-31	28.500	28.500	28.500	28.500	28.500	0

← NewerPage 8 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.