Ching Feng Home Fashions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	20.700	20.850	20.500	20.700	20.700	121,932
2024-01-26	20.800	21.200	20.700	20.700	20.700	212,013
2024-01-25	20.850	21.150	20.850	20.950	20.950	208,003
2024-01-24	20.350	21.000	20.350	20.850	20.850	324,002
2024-01-23	20.350	20.850	20.350	20.400	20.400	282,294
2024-01-22	20.400	20.600	20.300	20.450	20.450	221,852
2024-01-19	20.150	20.450	20.000	20.450	20.450	218,007
2024-01-18	19.950	20.700	19.900	20.200	20.200	324,300
2024-01-17	20.750	20.800	20.300	20.300	20.300	506,980
2024-01-16	21.450	21.450	20.700	21.000	21.000	759,933
2024-01-15	21.550	21.800	21.300	21.700	21.700	288,754
2024-01-12	22.000	22.000	21.500	21.550	21.550	698,277
2024-01-11	22.000	22.300	21.700	22.000	22.000	1,733,878
2024-01-10	23.200	23.200	22.200	22.500	22.500	868,905
2024-01-09	23.750	23.950	23.000	23.200	23.200	735,946
2024-01-08	22.900	23.900	22.900	23.700	23.700	872,903
2024-01-05	23.750	23.900	22.400	23.400	23.400	1,477,259
2024-01-04	24.200	24.900	23.250	23.750	23.750	2,591,192
2024-01-03	23.250	23.700	22.800	23.650	23.650	1,367,669
2024-01-02	22.250	23.900	22.250	23.150	23.150	1,730,777
2023-12-29	22.200	22.600	22.200	22.250	22.250	527,996
2023-12-28	22.300	22.450	21.800	22.200	22.200	328,987
2023-12-27	21.700	22.350	21.700	22.000	22.000	858,442
2023-12-26	21.850	21.850	21.350	21.700	21.700	405,701
2023-12-25	21.650	21.950	21.300	21.700	21.700	929,110
2023-12-22	21.500	21.700	20.950	21.250	21.250	515,751
2023-12-21	21.250	21.500	20.550	21.300	21.300	1,527,277
2023-12-20	19.300	21.150	19.250	21.100	21.100	2,542,476
2023-12-19	18.900	19.450	18.900	19.300	19.300	315,025
2023-12-18	18.950	19.150	18.900	18.900	18.900	77,125
2023-12-15	19.150	19.150	18.850	18.950	18.950	188,739
2023-12-14	19.000	19.200	19.000	19.000	19.000	136,595
2023-12-13	19.100	19.250	19.000	19.150	19.150	92,378
2023-12-12	18.900	19.200	18.800	19.100	19.100	352,955
2023-12-11	19.300	19.300	18.500	19.050	19.050	552,475
2023-12-08	19.550	19.750	19.500	19.550	19.550	211,181
2023-12-07	19.900	19.900	19.450	19.500	19.500	390,298
2023-12-06	19.750	19.850	19.700	19.850	19.850	209,206
2023-12-05	19.750	19.850	19.650	19.750	19.750	142,127
2023-12-04	19.700	19.900	19.700	19.750	19.750	265,225
2023-12-01	19.900	20.100	19.500	19.900	19.900	250,051
2023-11-30	19.350	20.200	19.300	19.900	19.900	834,342
2023-11-29	19.350	19.350	19.150	19.300	19.300	202,750
2023-11-28	19.300	19.400	19.100	19.250	19.250	171,651
2023-11-27	18.900	19.350	18.900	19.050	19.050	317,275
2023-11-24	19.150	19.150	18.500	18.900	18.900	285,125
2023-11-23	18.800	19.200	18.800	19.150	19.150	313,051
2023-11-22	18.900	19.100	18.700	18.850	18.850	191,168
2023-11-21	19.100	19.100	18.850	18.850	18.850	170,400
2023-11-20	18.850	19.150	18.750	19.000	19.000	203,575
2023-11-17	19.200	19.500	18.850	19.000	19.000	435,748
2023-11-16	18.350	19.300	18.350	19.200	19.200	630,118
2023-11-15	18.200	18.550	18.150	18.550	18.550	451,591
2023-11-14	18.350	18.350	18.150	18.200	18.200	305,864
2023-11-13	18.800	18.800	18.100	18.350	18.350	711,667
2023-11-10	17.400	18.500	17.350	17.950	17.950	889,151
2023-11-09	17.250	17.400	17.100	17.150	17.150	152,002
2023-11-08	17.000	17.050	17.000	17.050	17.050	99,119
2023-11-07	17.000	17.050	16.950	17.050	17.050	98,000
2023-11-06	17.100	17.100	16.950	17.100	17.100	151,001

← NewerPage 12 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.