Cheng Fwa Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	26.650	28.950	26.650	28.500	28.500	1,948,000
2024-10-29	26.700	27.050	26.500	26.650	26.650	349,000
2024-10-28	27.650	27.650	26.800	26.800	26.800	426,000
2024-10-25	27.700	28.100	27.550	27.550	27.550	235,000
2024-10-24	28.700	28.750	27.600	27.600	27.600	417,000
2024-10-23	28.600	28.850	28.250	28.700	28.700	478,000
2024-10-22	27.800	28.150	27.500	28.150	28.150	417,000
2024-10-21	27.550	27.950	27.400	27.800	27.800	410,000
2024-10-18	28.650	28.800	27.500	27.500	27.500	894,000
2024-10-17	28.850	29.150	28.300	28.500	28.500	481,000
2024-10-16	28.750	29.700	28.750	28.750	28.750	786,000
2024-10-15	29.150	29.900	28.900	29.200	29.200	1,040,000
2024-10-14	28.900	29.600	28.350	29.250	29.250	833,000
2024-10-11	28.250	29.300	28.200	28.500	28.500	598,000
2024-10-09	28.800	30.400	28.200	28.200	28.200	1,847,000
2024-10-08	28.400	29.850	28.350	28.750	28.750	1,130,000
2024-10-07	28.200	28.650	27.900	28.500	28.500	528,000
2024-10-04	28.100	28.300	27.500	27.950	27.950	394,000
2024-10-03	28.300	28.300	28.300	28.300	28.300	0
2024-10-02	28.300	28.300	28.300	28.300	28.300	0
2024-10-01	28.150	28.900	27.900	28.300	28.300	445,000
2024-09-30	28.500	28.600	28.000	28.150	28.150	347,000
2024-09-27	29.200	29.300	28.400	28.450	28.450	759,000
2024-09-26	29.200	29.300	28.500	28.850	28.850	1,041,000
2024-09-25	28.100	30.400	28.100	29.250	29.250	5,100,000
2024-09-24	28.150	28.150	27.300	27.650	27.650	407,000
2024-09-23	27.500	28.750	27.500	27.750	27.750	914,000
2024-09-20	28.000	28.500	27.500	27.550	27.550	566,000
2024-09-19	26.950	27.800	26.950	27.700	27.700	531,000
2024-09-18	27.150	27.400	26.850	27.000	27.000	524,000
2024-09-16	27.100	27.500	26.950	27.100	27.100	403,000
2024-09-13	27.550	27.650	26.800	27.050	27.050	651,000
2024-09-12	26.150	27.450	26.150	26.900	26.900	1,154,000
2024-09-11	26.200	26.550	25.750	25.850	25.850	711,000
2024-09-10	27.100	27.500	25.800	26.050	26.050	835,000
2024-09-09	26.350	27.300	26.350	26.950	26.950	341,000
2024-09-06	27.500	27.750	27.100	27.150	27.150	308,000
2024-09-05	28.650	28.750	27.000	27.400	27.400	679,000
2024-09-04	26.600	27.800	26.500	27.800	27.800	840,000
2024-09-03	29.700	30.050	28.850	29.000	29.000	563,000
2024-09-02	30.250	30.300	29.600	29.600	29.600	493,000
2024-08-30	30.000	30.550	29.600	29.950	29.950	628,000
2024-08-29	30.000	30.200	29.400	29.600	29.600	578,000
2024-08-28	30.750	30.750	30.100	30.100	30.100	594,000
2024-08-27	30.100	30.500	29.850	30.250	30.250	374,000
2024-08-26	30.500	30.750	29.950	30.300	30.300	523,000
2024-08-23	30.300	30.450	29.800	30.100	30.100	525,000
2024-08-22	31.150	31.300	30.100	30.300	30.300	775,000
2024-08-21	30.800	31.100	30.150	30.800	30.800	1,197,000
2024-08-20	30.000	32.700	30.000	30.800	30.800	3,604,000
2024-08-19	30.350	30.450	29.600	29.900	29.900	600,000
2024-08-16	30.050	30.300	29.650	30.000	30.000	1,007,000
2024-08-15	29.350	29.800	29.000	29.450	29.450	480,000
2024-08-14	29.900	29.950	29.100	29.300	29.300	543,000
2024-08-13	29.700	29.750	28.750	29.450	29.450	520,000
2024-08-12	29.400	29.950	29.000	29.200	29.200	743,000
2024-08-09	30.300	30.300	29.200	29.300	29.300	1,343,000
2024-08-08	28.900	29.400	28.350	28.700	28.700	1,755,000
2024-08-07	27.000	28.950	26.850	28.950	28.950	1,478,000
2024-08-06	28.100	29.100	25.150	26.350	26.350	3,428,000

← NewerPage 9 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.