Ching Feng Home Fashions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	26.200	26.300	25.100	26.000	26.000	649,023
2024-05-03	26.300	26.500	25.850	26.000	26.000	741,517
2024-05-02	25.000	25.850	24.800	25.800	25.800	958,650
2024-04-30	24.950	25.050	24.650	25.000	25.000	220,100
2024-04-29	24.900	25.150	24.650	24.950	24.950	433,076
2024-04-26	24.850	25.000	24.300	24.800	24.800	334,431
2024-04-25	24.650	24.850	24.450	24.850	24.850	444,801
2024-04-24	25.200	25.200	24.250	24.650	24.650	480,147
2024-04-23	25.250	25.450	24.900	25.250	25.250	934,420
2024-04-22	24.900	25.300	24.750	24.850	24.850	578,324
2024-04-19	25.050	25.650	24.200	24.800	24.800	1,219,812
2024-04-18	24.800	25.250	24.600	25.000	25.000	1,367,575
2024-04-17	25.400	25.550	24.450	24.600	24.600	2,106,251
2024-04-16	23.500	24.600	23.150	24.600	24.600	1,673,389
2024-04-15	22.950	23.800	22.850	23.750	23.750	904,279
2024-04-12	22.850	23.050	22.700	22.950	22.950	247,100
2024-04-11	22.350	23.150	22.200	22.850	22.850	487,875
2024-04-10	23.250	23.250	22.400	22.550	22.550	656,301
2024-04-09	21.750	23.300	21.750	22.600	22.600	1,654,703
2024-04-08	20.700	21.500	20.700	21.350	21.350	564,250
2024-04-03	20.750	20.800	20.500	20.700	20.700	235,123
2024-04-02	21.000	21.350	20.650	20.650	20.650	355,389
2024-04-01	21.650	21.650	20.900	21.100	21.100	209,008
2024-03-29	21.600	21.650	21.000	21.400	21.400	177,000
2024-03-28	21.650	21.750	21.350	21.500	21.500	162,155
2024-03-27	21.850	21.950	21.650	21.750	21.750	151,451
2024-03-26	22.050	22.200	21.750	21.850	21.850	201,165
2024-03-25	21.400	22.400	21.400	22.150	22.150	526,350
2024-03-22	21.200	21.650	21.000	21.500	21.500	230,050
2024-03-21	21.000	21.300	20.850	21.300	21.300	128,589
2024-03-20	20.700	21.100	20.600	20.800	20.800	207,675
2024-03-19	20.700	20.900	20.400	20.700	20.700	355,073
2024-03-18	20.600	20.800	20.450	20.700	20.700	255,103
2024-03-15	21.300	21.300	20.850	20.950	20.950	323,954
2024-03-14	22.500	22.500	21.200	21.500	21.500	664,075
2024-03-13	22.700	23.250	22.350	22.550	22.550	860,499
2024-03-12	21.850	23.400	21.850	22.650	22.650	882,008
2024-03-11	21.500	21.950	21.500	21.550	21.550	94,089
2024-03-08	21.800	21.800	21.150	21.500	21.500	484,226
2024-03-07	22.050	22.150	21.650	21.950	21.950	293,061
2024-03-06	22.200	22.500	21.950	22.050	22.050	310,125
2024-03-05	22.550	22.550	22.150	22.150	22.150	290,157
2024-03-04	22.600	22.950	22.500	22.550	22.550	237,025
2024-03-01	22.500	22.800	22.400	22.650	22.650	439,525
2024-02-29	22.800	22.800	22.450	22.500	22.500	338,260
2024-02-27	22.750	22.900	22.350	22.500	22.500	291,937
2024-02-26	21.750	22.900	21.750	22.750	22.750	543,233
2024-02-23	22.600	22.700	22.000	22.000	22.000	372,687
2024-02-22	22.450	22.750	22.050	22.550	22.550	217,051
2024-02-21	22.300	22.600	22.150	22.450	22.450	621,250
2024-02-20	21.850	22.500	21.850	22.350	22.350	536,305
2024-02-19	20.800	21.850	20.800	21.850	21.850	465,649
2024-02-16	20.800	21.000	20.350	20.800	20.800	632,332
2024-02-15	20.350	21.800	20.350	21.100	21.100	522,375
2024-02-05	20.550	20.550	20.250	20.300	20.300	127,263
2024-02-02	20.400	20.950	20.400	20.600	20.600	183,104
2024-02-01	20.450	20.650	20.150	20.550	20.550	236,054
2024-01-31	20.300	20.600	20.200	20.450	20.450	170,325
2024-01-30	20.650	20.800	20.300	20.400	20.400	310,735
2024-01-29	20.700	20.850	20.500	20.700	20.700	121,932

← NewerPage 11 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.