Ching Feng Home Fashions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.350	19.500	19.200	19.450	19.450	208,072
2026-07-22	19.450	19.500	19.150	19.350	19.350	241,600
2026-07-21	18.900	19.550	18.850	19.450	19.450	412,001
2026-07-20	18.650	19.000	18.500	18.800	18.800	483,101
2026-07-17	18.700	18.700	18.350	18.450	18.450	338,000
2026-07-16	18.850	19.000	18.700	18.750	18.750	107,899
2026-07-15	18.800	18.850	18.600	18.850	18.850	189,002
2026-07-14	18.950	18.950	18.450	18.700	18.700	303,938
2026-07-13	18.650	19.100	18.550	18.800	18.800	394,046
2026-07-10	18.300	18.300	18.300	18.300	18.300	0
2026-07-09	18.350	18.450	18.250	18.300	18.300	222,200
2026-07-08	18.700	18.850	18.400	18.500	18.500	482,157
2026-07-07	18.900	19.000	18.700	18.750	18.750	378,251
2026-07-06	19.050	19.400	18.850	18.900	18.900	1,770,329
2026-07-03	20.200	20.800	20.050	20.500	19.300	1,704,882
2026-07-02	20.200	20.450	19.650	20.050	18.876	2,339,540
2026-07-01	19.150	19.750	19.100	19.700	18.547	1,094,046
2026-06-30	19.250	19.250	19.000	19.100	17.982	313,071
2026-06-29	18.900	19.200	18.900	19.150	18.029	108,104
2026-06-26	19.150	19.150	18.850	18.900	18.900	397,010
2026-06-25	19.200	19.200	19.100	19.150	19.150	141,300
2026-06-24	19.050	19.150	19.050	19.100	19.100	154,555
2026-06-23	19.350	19.350	19.000	19.200	19.200	263,388
2026-06-22	19.200	19.350	19.100	19.300	19.300	258,007
2026-06-18	19.400	19.450	19.250	19.300	19.300	282,968
2026-06-17	19.400	19.450	19.250	19.400	19.400	136,086
2026-06-16	19.400	19.450	19.250	19.300	19.300	140,002
2026-06-15	19.450	19.450	19.250	19.400	19.400	289,150
2026-06-12	19.400	19.650	19.150	19.250	19.250	605,001
2026-06-11	19.150	19.350	19.000	19.200	19.200	570,280
2026-06-10	18.850	19.150	18.850	18.900	18.900	340,002
2026-06-09	19.100	19.250	18.900	18.900	18.900	351,156
2026-06-08	18.600	19.200	18.550	19.000	19.000	263,056
2026-06-05	19.450	19.450	19.100	19.300	19.300	292,003
2026-06-04	19.400	19.700	19.250	19.450	19.450	325,002
2026-06-03	19.150	19.550	18.950	19.500	19.500	881,474
2026-06-02	18.950	19.100	18.900	19.000	19.000	332,100
2026-06-01	18.950	19.000	18.600	18.900	18.900	554,125
2026-05-29	18.950	19.200	18.850	18.950	18.950	431,500
2026-05-28	18.500	18.950	18.500	18.600	18.600	524,001
2026-05-27	18.650	18.650	18.150	18.500	18.500	420,452
2026-05-26	18.700	18.800	18.500	18.600	18.600	379,003
2026-05-25	18.700	18.750	18.350	18.700	18.700	582,034
2026-05-22	18.550	18.700	18.450	18.600	18.600	266,194
2026-05-21	18.650	18.650	18.500	18.550	18.550	109,030
2026-05-20	18.550	18.600	18.400	18.550	18.550	116,253
2026-05-19	18.500	18.750	18.350	18.450	18.450	237,100
2026-05-18	18.050	18.400	17.950	18.350	18.350	255,010
2026-05-15	18.400	18.550	18.200	18.200	18.200	287,324
2026-05-14	18.450	18.700	18.300	18.450	18.450	329,367
2026-05-13	18.850	18.850	18.400	18.400	18.400	348,020
2026-05-12	18.550	18.950	18.350	18.850	18.850	687,149
2026-05-11	18.250	18.350	18.150	18.350	18.350	218,255
2026-05-08	18.300	18.300	18.050	18.250	18.250	195,111
2026-05-07	18.050	18.200	18.000	18.150	18.150	251,932
2026-05-06	18.100	18.200	18.000	18.050	18.050	343,116
2026-05-05	18.100	18.150	18.000	18.100	18.100	294,985
2026-05-04	18.250	18.350	18.100	18.200	18.200	232,110
2026-04-30	18.500	18.500	18.200	18.250	18.250	175,336
2026-04-29	18.650	18.650	18.400	18.400	18.400	118,932

← NewerPage 2 of 3 · 126 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.