Ching Feng Home Fashions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	19.268	19.317	19.122	19.317	18.683	84,051
2023-05-10	19.317	19.317	19.122	19.268	18.636	105,576
2023-05-09	19.561	19.561	19.317	19.317	18.683	168,818
2023-05-08	19.512	19.561	19.317	19.561	18.919	97,401
2023-05-05	19.415	19.659	19.415	19.512	18.872	119,932
2023-05-04	19.463	19.805	19.415	19.512	18.872	223,451
2023-05-03	19.463	19.463	19.268	19.463	18.824	124,026
2023-05-02	19.220	19.561	19.171	19.415	18.777	232,700
2023-04-28	19.024	19.122	18.976	19.122	18.494	131,202
2023-04-27	18.927	19.024	18.781	18.927	18.306	113,777
2023-04-26	18.683	18.927	18.537	18.781	18.164	206,026
2023-04-25	19.073	19.073	18.683	18.927	18.306	230,625
2023-04-24	19.122	19.122	18.976	19.073	18.447	206,132
2023-04-21	19.122	19.366	18.878	19.122	18.494	199,875
2023-04-20	19.415	19.415	19.073	19.122	18.494	298,373
2023-04-19	19.659	19.756	19.366	19.512	18.872	474,681
2023-04-18	19.122	19.756	19.122	19.610	18.966	1,230,078
2023-04-17	18.390	19.317	18.342	18.976	18.353	482,788
2023-04-14	18.390	18.390	18.195	18.342	17.739	311,612
2023-04-13	18.244	18.342	18.195	18.293	17.692	48,175
2023-04-12	18.293	18.342	18.098	18.293	17.692	203,975
2023-04-11	18.390	18.390	18.244	18.293	17.692	143,609
2023-04-10	18.293	18.342	18.293	18.342	17.739	95,325
2023-04-07	18.390	18.439	18.293	18.342	17.739	53,307
2023-04-06	18.390	18.488	18.244	18.390	17.787	120,921
2023-03-31	18.390	18.439	18.244	18.342	17.739	51,440
2023-03-30	18.342	18.390	18.195	18.390	17.787	120,955
2023-03-29	18.439	18.439	18.244	18.342	17.739	135,303
2023-03-28	18.293	18.390	18.146	18.342	17.739	251,129
2023-03-27	17.951	18.293	17.951	18.244	17.645	426,407
2023-03-24	17.756	17.951	17.756	17.951	17.362	82,006
2023-03-23	18.049	18.049	17.854	17.902	17.315	142,479
2023-03-22	18.049	18.049	17.854	18.049	17.456	120,060
2023-03-21	17.902	18.049	17.854	18.000	17.409	186,686
2023-03-20	17.707	17.854	17.659	17.756	17.173	97,390
2023-03-17	17.854	17.951	17.561	17.707	17.126	64,690
2023-03-16	17.951	18.000	17.561	17.756	17.173	144,617
2023-03-15	17.854	18.244	17.756	17.951	17.362	181,431
2023-03-14	17.561	17.610	17.463	17.610	17.032	108,679
2023-03-13	17.707	17.805	17.463	17.463	16.890	237,909
2023-03-10	18.049	18.098	17.659	17.902	17.315	568,021
2023-03-09	18.488	18.585	17.951	18.244	17.645	436,778
2023-03-08	18.488	18.683	18.195	18.439	17.834	134,288
2023-03-07	18.683	18.781	18.390	18.488	17.881	503,301
2023-03-06	18.683	18.829	18.585	18.634	18.022	300,335
2023-03-03	18.781	18.781	18.488	18.585	17.975	284,958
2023-03-02	18.585	18.829	18.537	18.683	18.070	458,185
2023-03-01	18.634	18.683	18.439	18.585	17.975	535,057
2023-02-24	19.805	20.098	18.537	18.781	18.164	2,754,181
2023-02-23	17.512	19.171	17.463	19.171	18.541	2,028,577
2023-02-22	17.122	17.561	17.073	17.463	16.890	328,028
2023-02-21	17.366	17.366	16.976	17.122	16.560	341,328
2023-02-20	17.171	17.366	17.122	17.366	16.796	139,407
2023-02-17	17.220	17.268	17.220	17.268	16.701	46,129
2023-02-16	17.220	17.268	17.073	17.220	16.654	149,943
2023-02-15	17.268	17.268	17.073	17.220	16.654	90,208
2023-02-14	17.268	17.268	17.122	17.268	16.701	65,605
2023-02-13	17.268	17.317	17.073	17.268	16.701	94,309
2023-02-10	17.268	17.268	17.073	17.220	16.654	119,269
2023-02-09	17.171	17.220	17.073	17.171	16.607	99,446

← NewerPage 15 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.