Ching Feng Home Fashions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	18.098	18.488	18.098	18.293	17.446	32,801
2022-02-14	18.244	18.244	18.098	18.098	17.260	42,026
2022-02-11	18.146	18.390	18.146	18.244	17.399	29,788
2022-02-10	18.634	18.634	18.342	18.390	17.539	46,235
2022-02-09	18.488	18.732	18.488	18.537	17.678	75,964
2022-02-08	18.195	18.927	18.195	18.488	17.632	226,586
2022-02-07	18.000	18.293	17.951	18.195	17.353	64,605
2022-01-26	17.854	18.293	17.854	18.098	17.260	84,054
2022-01-25	18.000	18.146	17.756	18.098	17.260	114,801
2022-01-24	18.049	18.195	17.707	18.195	17.353	180,404
2022-01-21	18.439	18.439	18.146	18.146	17.306	92,256
2022-01-20	18.195	18.488	18.195	18.488	17.632	42,026
2022-01-19	18.488	18.488	18.146	18.244	17.399	78,996
2022-01-18	18.439	18.537	18.390	18.537	17.678	79,030
2022-01-17	18.537	18.683	18.390	18.537	17.678	126,261
2022-01-14	18.634	18.634	18.439	18.634	17.771	201,932
2022-01-13	18.829	18.829	18.585	18.732	17.864	130,292
2022-01-12	18.829	18.829	18.634	18.829	17.957	89,175
2022-01-11	18.927	19.024	18.781	18.781	17.911	141,450
2022-01-10	19.073	19.073	18.927	18.976	18.097	60,481
2022-01-07	19.122	19.220	19.024	19.073	18.190	170,511
2022-01-06	19.220	19.220	19.122	19.122	18.237	64,593
2022-01-05	19.463	19.463	19.171	19.317	18.423	127,104
2022-01-04	19.220	19.366	19.171	19.366	18.469	130,562
2022-01-03	19.220	19.317	19.171	19.317	18.423	138,477
2021-12-30	19.220	19.415	19.171	19.366	18.469	194,751
2021-12-29	19.366	19.366	19.122	19.220	18.330	187,739
2021-12-28	19.317	19.366	19.122	19.366	18.469	360,195
2021-12-27	19.512	19.512	19.220	19.366	18.469	196,803
2021-12-24	19.512	19.512	19.268	19.317	18.423	148,801
2021-12-23	19.268	19.512	19.171	19.512	18.609	127,104
2021-12-22	19.317	19.317	19.220	19.317	18.423	43,051
2021-12-21	19.463	19.512	19.268	19.317	18.423	354,850
2021-12-20	19.659	19.659	19.220	19.512	18.609	157,952
2021-12-17	19.268	19.610	19.268	19.512	18.609	243,952
2021-12-16	19.220	19.415	19.122	19.268	18.376	120,950
2021-12-15	19.415	19.415	19.122	19.171	18.283	44,076
2021-12-14	19.171	19.317	18.927	19.317	18.423	195,964
2021-12-13	19.220	19.317	19.073	19.317	18.423	157,888
2021-12-10	19.317	19.317	19.122	19.317	18.423	220,376
2021-12-09	19.463	19.512	19.317	19.463	18.562	209,106
2021-12-08	19.512	19.512	19.366	19.463	18.562	113,776
2021-12-07	19.366	19.561	19.366	19.512	18.609	79,950
2021-12-06	19.415	19.463	19.220	19.415	18.516	83,025
2021-12-03	19.366	19.415	19.268	19.415	18.516	94,303
2021-12-02	19.366	19.610	19.317	19.512	18.609	160,053
2021-12-01	19.463	19.512	19.415	19.415	18.516	174,253
2021-11-30	19.512	19.561	19.366	19.512	18.609	166,054
2021-11-29	19.317	19.512	19.220	19.512	18.609	114,801
2021-11-26	19.756	19.756	19.317	19.512	18.609	264,465
2021-11-25	19.756	19.756	19.463	19.756	18.841	304,546
2021-11-24	19.707	19.805	19.366	19.707	18.795	178,664
2021-11-23	20.000	20.000	19.512	19.707	18.795	231,391
2021-11-22	19.902	20.098	19.756	19.902	18.981	377,303
2021-11-19	19.366	19.512	19.268	19.463	18.562	554,875
2021-11-18	19.756	19.854	19.415	19.415	18.516	327,288
2021-11-17	19.707	19.805	19.561	19.707	18.795	154,775
2021-11-16	19.756	19.902	19.610	19.707	18.795	180,415
2021-11-15	19.756	19.756	19.512	19.756	18.841	158,065
2021-11-12	19.805	19.902	19.512	19.756	18.841	116,910

← NewerPage 20 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.