Ching Feng Home Fashions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	17.000	17.200	17.000	17.100	17.100	59,003
2023-11-02	17.000	17.100	16.950	17.050	17.050	66,302
2023-11-01	17.100	17.100	16.950	17.100	17.100	52,002
2023-10-31	17.150	17.150	16.900	17.100	17.100	147,008
2023-10-30	17.100	17.100	17.000	17.100	17.100	41,052
2023-10-27	17.100	17.100	17.000	17.100	17.100	20,002
2023-10-26	16.950	17.100	16.950	17.050	17.050	44,002
2023-10-25	17.200	17.200	16.950	16.950	16.950	208,137
2023-10-24	17.050	17.150	17.000	17.150	17.150	41,046
2023-10-23	17.300	17.300	17.000	17.050	17.050	146,209
2023-10-20	17.200	17.300	17.100	17.300	17.300	52,210
2023-10-19	17.200	17.350	16.900	17.300	17.300	283,000
2023-10-18	17.600	17.600	17.250	17.250	17.250	57,001
2023-10-17	17.500	17.550	17.400	17.500	17.500	42,007
2023-10-16	17.400	17.550	17.350	17.500	17.500	43,295
2023-10-13	17.350	17.450	17.300	17.450	17.450	80,226
2023-10-12	17.300	17.350	17.000	17.350	17.350	588,329
2023-10-11	17.650	17.650	17.500	17.500	17.500	70,014
2023-10-06	17.500	17.700	17.500	17.550	17.550	97,632
2023-10-05	17.550	17.600	17.450	17.500	17.500	64,002
2023-10-04	17.500	17.550	17.400	17.450	17.450	97,745
2023-10-03	17.450	17.500	17.350	17.400	17.400	28,001
2023-10-02	17.400	17.500	17.250	17.400	17.400	72,649
2023-09-28	17.000	17.250	16.900	17.200	17.200	130,383
2023-09-27	17.200	17.250	16.950	16.950	16.950	408,000
2023-09-26	17.400	17.450	17.200	17.250	17.250	375,000
2023-09-25	17.550	17.550	17.400	17.450	17.450	254,273
2023-09-22	17.450	17.600	17.450	17.550	17.550	134,500
2023-09-21	17.500	17.600	17.450	17.500	17.500	153,001
2023-09-20	17.550	17.600	17.450	17.550	17.550	134,000
2023-09-19	17.600	17.700	17.550	17.600	17.600	123,000
2023-09-18	17.700	17.700	17.450	17.600	17.600	294,001
2023-09-15	17.700	17.700	17.550	17.700	17.700	174,001
2023-09-14	17.550	17.800	17.550	17.700	17.700	126,001
2023-09-13	17.600	17.800	17.600	17.600	17.600	148,000
2023-09-12	17.650	17.750	17.600	17.700	17.700	135,570
2023-09-11	17.950	17.950	17.600	17.650	17.650	191,000
2023-09-08	17.600	17.700	17.550	17.650	17.650	176,000
2023-09-07	17.415	17.463	17.268	17.415	17.415	216,316
2023-09-06	17.366	17.415	17.171	17.415	17.415	167,077
2023-09-05	17.317	17.366	17.171	17.366	17.366	150,676
2023-09-04	17.220	17.610	17.220	17.317	17.317	227,550
2023-09-01	17.171	17.220	17.073	17.220	17.220	161,042
2023-08-31	17.122	17.220	17.073	17.171	17.171	157,850
2023-08-30	17.122	17.317	17.024	17.122	17.122	156,825
2023-08-29	16.976	17.073	16.878	17.073	17.073	186,551
2023-08-28	17.366	17.366	16.976	16.976	16.976	322,186
2023-08-25	17.366	17.512	17.317	17.366	17.366	196,800
2023-08-24	17.463	17.561	17.317	17.561	17.561	206,025
2023-08-23	17.463	17.756	17.268	17.463	17.463	232,676
2023-08-22	17.610	17.610	17.366	17.366	17.366	111,732
2023-08-21	17.707	17.756	17.512	17.512	17.512	147,601
2023-08-18	17.756	17.805	17.659	17.805	17.805	151,701
2023-08-17	17.610	18.049	17.366	18.049	18.049	254,576
2023-08-16	17.951	17.951	17.610	17.610	17.610	200,900
2023-08-15	18.390	18.390	17.951	17.951	17.951	176,301
2023-08-14	18.049	18.342	17.805	18.098	18.098	217,300
2023-08-11	18.049	18.488	17.951	18.195	18.195	225,831
2023-08-10	18.146	18.195	17.756	18.195	18.195	193,726
2023-08-09	18.488	18.488	18.049	18.146	18.146	310,578

← NewerPage 13 of 21 · 1,221 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.