Ching Feng Home Fashions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	29.000	29.900	28.550	29.500	29.500	1,745,213
2024-07-31	27.150	29.000	27.150	28.600	28.600	2,005,457
2024-07-30	26.850	27.400	26.850	27.150	27.150	266,078
2024-07-29	27.450	27.550	27.000	27.050	27.050	253,025
2024-07-26	26.700	27.200	26.600	26.800	26.800	247,050
2024-07-23	27.400	27.800	27.350	27.350	27.350	291,090
2024-07-22	27.600	27.650	26.700	27.200	27.200	736,830
2024-07-19	27.800	28.100	27.250	27.650	27.650	509,026
2024-07-18	26.750	28.400	26.350	27.800	27.800	1,149,975
2024-07-17	27.250	27.300	26.950	27.050	27.050	239,020
2024-07-16	28.000	28.000	26.950	26.950	26.950	456,737
2024-07-15	27.950	27.950	27.550	27.600	27.600	455,353
2024-07-12	27.950	28.150	27.400	27.450	27.450	540,025
2024-07-11	27.650	28.000	27.600	27.800	27.800	760,550
2024-07-10	26.500	27.700	26.200	27.600	27.600	1,190,309
2024-07-09	26.300	26.300	25.600	25.700	25.700	667,790
2024-07-08	26.600	26.800	26.250	26.300	26.300	417,128
2024-07-05	27.000	27.100	26.550	26.600	26.600	475,071
2024-07-04	26.650	27.400	26.650	27.000	27.000	482,001
2024-07-03	27.450	27.550	26.750	26.850	26.850	481,000
2024-07-02	27.200	27.800	27.150	27.400	27.400	358,151
2024-07-01	27.500	28.000	27.100	27.500	27.500	857,527
2024-06-28	26.550	27.450	26.550	26.800	26.800	1,275,701
2024-06-27	26.150	26.650	25.500	26.400	26.400	764,226
2024-06-26	25.500	26.100	25.350	26.050	26.050	601,364
2024-06-25	25.100	25.450	24.500	25.400	25.400	472,377
2024-06-24	25.400	25.400	24.900	25.000	25.000	121,053
2024-06-21	25.250	25.400	25.200	25.200	25.200	121,035
2024-06-20	25.050	25.300	24.900	25.250	25.250	175,730
2024-06-19	25.200	25.600	24.800	25.050	25.050	408,240
2024-06-18	26.000	26.100	25.250	25.350	25.350	234,125
2024-06-17	25.150	25.950	25.150	25.950	25.950	255,601
2024-06-14	25.700	25.950	25.050	25.250	25.250	353,705
2024-06-13	26.350	26.450	25.700	25.700	25.700	407,377
2024-06-12	26.300	26.600	25.800	26.150	26.150	1,367,908
2024-06-11	25.350	26.000	25.050	25.900	25.900	1,013,127
2024-06-07	24.900	25.350	24.900	25.000	25.000	300,050
2024-06-06	25.100	25.150	24.650	24.800	24.800	248,000
2024-06-05	25.200	25.250	24.850	25.050	25.050	267,125
2024-06-04	24.450	25.200	24.100	25.150	25.150	312,750
2024-06-03	24.550	24.550	24.200	24.450	24.450	140,178
2024-05-31	23.950	24.600	23.950	24.100	24.100	204,011
2024-05-30	24.400	24.400	23.950	23.950	23.950	233,079
2024-05-29	24.600	24.750	24.350	24.600	24.600	145,000
2024-05-28	24.000	24.800	23.900	24.650	24.650	255,401
2024-05-27	24.150	24.450	23.550	23.850	23.850	346,050
2024-05-24	24.300	24.500	23.950	23.950	23.950	307,457
2024-05-23	24.600	24.750	24.050	24.150	24.150	538,650
2024-05-22	24.950	24.950	24.700	24.850	24.850	138,175
2024-05-21	24.850	25.050	24.500	24.800	24.800	302,003
2024-05-20	24.900	24.900	24.300	24.600	24.600	485,750
2024-05-17	25.050	25.050	24.200	24.500	24.500	404,039
2024-05-16	24.850	25.050	24.550	24.700	24.700	411,071
2024-05-15	25.400	25.750	24.500	24.550	24.550	662,001
2024-05-14	25.100	25.850	25.100	25.400	25.400	241,403
2024-05-13	25.150	25.700	24.700	25.350	25.350	565,502
2024-05-10	26.600	26.600	25.250	25.250	25.250	1,455,234
2024-05-09	26.500	26.800	26.100	26.800	26.800	347,524
2024-05-08	26.350	26.650	25.700	26.500	26.500	683,052
2024-05-07	26.000	26.350	25.800	26.350	26.350	432,876

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.6342 TWD
2022-08-02	0.2488 TWD
2021-10-06	0.8585 TWD
2020-08-27	0.5854 TWD
2019-10-29	0.3220 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.