Ching Feng Home Fashions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.250	18.600	18.150	18.500	18.500	530,297
2026-04-27	18.350	18.350	18.050	18.150	18.150	283,077
2026-04-24	18.400	18.550	18.350	18.350	18.350	142,205
2026-04-23	18.650	18.750	18.100	18.400	18.400	399,913
2026-04-22	18.850	18.850	18.600	18.650	18.650	183,072
2026-04-21	18.650	18.800	18.600	18.700	18.700	174,412
2026-04-20	19.000	19.000	18.600	18.700	18.700	437,709
2026-04-17	19.300	19.300	18.900	19.100	19.100	259,011
2026-04-16	18.950	19.450	18.900	19.250	19.250	343,299
2026-04-15	19.000	19.000	18.750	18.900	18.900	257,002
2026-04-14	18.800	19.100	18.800	18.900	18.900	306,003
2026-04-13	19.100	19.100	18.400	18.700	18.700	883,011
2026-04-10	19.250	19.350	19.100	19.150	19.150	143,032
2026-04-09	19.100	19.100	18.950	19.100	19.100	142,625
2026-04-08	19.050	19.200	18.950	19.100	19.100	101,200
2026-04-07	19.050	19.050	18.750	18.850	18.850	250,500
2026-04-02	19.350	19.350	19.000	19.050	19.050	95,004
2026-04-01	19.400	19.600	19.150	19.150	19.150	192,326
2026-03-31	19.250	19.450	19.050	19.150	19.150	195,258
2026-03-30	19.300	19.450	19.200	19.400	19.400	126,200
2026-03-27	19.450	19.650	19.450	19.550	19.550	80,591
2026-03-26	19.900	20.000	19.650	19.650	19.650	102,714
2026-03-25	19.750	20.000	19.650	19.850	19.850	228,010
2026-03-24	19.750	19.800	19.450	19.600	19.600	180,727
2026-03-23	19.400	20.000	19.350	19.650	19.650	257,013
2026-03-20	19.800	19.950	19.650	19.700	19.700	194,273
2026-03-19	20.000	20.050	19.600	19.800	19.800	343,042
2026-03-18	19.750	20.100	19.750	20.000	20.000	516,040
2026-03-17	19.800	20.000	19.450	19.600	19.600	263,053
2026-03-16	19.600	19.950	19.450	19.800	19.800	249,036
2026-03-13	19.600	19.650	19.400	19.550	19.550	190,333
2026-03-12	19.250	19.800	19.050	19.600	19.600	790,114
2026-03-11	18.700	19.400	18.700	19.000	19.000	313,100
2026-03-10	18.450	19.100	18.400	18.700	18.700	561,254
2026-03-09	18.050	18.200	17.800	17.900	17.900	350,036
2026-03-06	18.000	18.700	18.000	18.650	18.650	197,100
2026-03-05	18.450	18.500	18.100	18.250	18.250	174,106
2026-03-04	18.700	18.700	18.050	18.050	18.050	465,073
2026-03-03	18.850	18.950	18.650	18.750	18.750	365,019
2026-03-02	19.100	19.150	18.750	19.000	19.000	461,125
2026-02-26	19.000	19.200	18.850	19.100	19.100	378,012
2026-02-25	19.000	19.000	18.700	19.000	19.000	706,024
2026-02-24	19.250	19.250	18.950	19.000	19.000	624,201
2026-02-23	19.500	19.500	19.100	19.250	19.250	523,104
2026-02-11	19.450	19.550	19.250	19.500	19.500	248,003
2026-02-10	19.300	19.650	19.250	19.250	19.250	330,022
2026-02-09	19.500	19.500	19.250	19.300	19.300	205,249
2026-02-06	19.750	19.750	19.150	19.350	19.350	150,304
2026-02-05	19.700	19.800	19.700	19.800	19.800	51,000
2026-02-04	19.600	19.800	19.500	19.700	19.700	202,040
2026-02-03	19.650	19.750	19.450	19.600	19.600	128,048
2026-02-02	19.650	19.800	19.400	19.500	19.500	270,762
2026-01-30	20.150	20.150	19.750	19.900	19.900	177,069
2026-01-29	20.100	20.100	19.950	20.100	20.100	177,053
2026-01-28	20.200	20.300	19.950	20.100	20.100	285,016
2026-01-27	20.300	20.300	20.050	20.100	20.100	199,101
2026-01-26	20.450	20.500	20.100	20.300	20.300	233,250
2026-01-23	20.350	20.450	20.150	20.450	20.450	178,075
2026-01-22	20.650	20.750	20.150	20.400	20.400	245,024
2026-01-21	20.900	20.900	20.350	20.550	20.550	232,394

← NewerPage 3 of 5 · 244 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.