Ching Feng Home Fashions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	18.439	18.732	18.390	18.488	18.488	42,555
2023-08-07	18.585	18.634	18.244	18.488	18.488	161,953
2023-08-04	18.634	18.634	18.488	18.585	18.585	26,650
2023-08-02	18.488	18.537	18.390	18.537	18.537	83,029
2023-08-01	18.683	18.683	18.488	18.537	18.537	34,853
2023-07-31	18.634	18.732	18.488	18.732	18.732	105,576
2023-07-28	18.537	18.537	18.439	18.537	18.537	89,187
2023-07-27	18.683	18.732	18.488	18.537	18.537	100,451
2023-07-26	18.634	18.683	18.585	18.683	18.683	99,429
2023-07-25	18.732	18.732	18.585	18.732	18.732	140,448
2023-07-24	18.829	18.927	18.732	18.732	18.732	44,077
2023-07-21	18.781	19.220	18.585	18.927	18.927	230,625
2023-07-20	18.829	18.878	18.732	18.781	18.781	28,701
2023-07-19	19.171	19.171	18.732	18.732	18.732	170,798
2023-07-18	19.220	19.317	18.732	19.268	19.268	258,302
2023-07-17	19.366	19.366	19.073	19.268	19.268	125,388
2023-07-14	19.122	19.463	19.024	19.463	19.463	240,900
2023-07-13	19.317	19.463	18.976	19.220	19.220	59,453
2023-07-12	19.073	19.366	19.073	19.122	19.122	83,076
2023-07-11	19.122	19.317	19.024	19.220	19.220	82,003
2023-07-10	18.829	19.220	18.732	19.220	19.220	138,682
2023-07-07	19.024	19.512	18.976	19.317	18.683	427,589
2023-07-06	19.220	19.220	19.024	19.220	18.589	111,775
2023-07-05	19.463	19.463	19.122	19.220	18.589	49,201
2023-07-04	19.122	19.561	18.878	19.463	18.824	606,800
2023-07-03	19.268	19.268	18.976	19.073	18.447	110,700
2023-06-30	19.268	19.268	19.171	19.268	18.636	23,601
2023-06-29	19.171	19.220	19.073	19.220	18.589	50,225
2023-06-28	19.171	19.220	19.122	19.171	18.541	19,503
2023-06-27	19.366	19.366	18.976	19.122	18.494	136,325
2023-06-26	18.976	19.366	18.829	19.366	18.730	325,089
2023-06-21	18.927	18.976	18.781	18.976	18.353	41,045
2023-06-20	18.976	18.976	18.732	18.927	18.306	118,901
2023-06-19	18.927	19.073	18.732	18.927	18.306	215,251
2023-06-16	18.927	19.024	18.927	18.927	18.306	70,731
2023-06-15	19.122	19.122	18.829	19.122	18.494	153,237
2023-06-14	19.268	19.268	19.073	19.073	18.447	33,826
2023-06-13	18.927	19.220	18.829	19.220	18.589	121,976
2023-06-12	18.976	19.073	18.878	18.878	18.258	157,851
2023-06-09	19.415	19.415	19.171	19.220	18.589	105,578
2023-06-08	19.415	19.512	19.317	19.463	18.824	134,276
2023-06-07	18.878	19.463	18.878	19.415	18.777	275,725
2023-06-06	18.732	19.024	18.732	18.878	18.258	130,177
2023-06-05	18.683	18.927	18.683	18.878	18.258	246,206
2023-06-02	18.488	18.878	18.488	18.732	18.117	202,954
2023-06-01	18.488	18.634	18.439	18.488	17.881	77,924
2023-05-31	18.537	18.585	18.537	18.585	17.975	59,011
2023-05-30	18.537	18.585	18.293	18.537	17.928	259,325
2023-05-29	18.683	18.683	18.537	18.683	18.070	70,726
2023-05-26	18.781	18.829	18.244	18.634	18.022	494,263
2023-05-25	19.073	19.073	18.732	18.829	18.211	175,324
2023-05-24	19.122	19.122	18.976	19.073	18.447	26,653
2023-05-23	19.024	19.024	18.878	19.024	18.400	92,250
2023-05-22	19.024	19.122	18.878	19.024	18.400	87,126
2023-05-19	19.122	19.122	18.927	19.024	18.400	41,001
2023-05-18	18.927	19.024	18.829	19.024	18.400	134,275
2023-05-17	18.829	19.122	18.829	18.927	18.306	128,913
2023-05-16	18.976	18.976	18.732	18.927	18.306	208,750
2023-05-15	19.220	19.317	18.829	18.878	18.258	129,157
2023-05-12	19.268	19.317	19.073	19.317	18.683	129,151

← NewerPage 14 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.