Ching Feng Home Fashions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.850	21.300	20.800	20.800	20.800	345,002
2026-01-19	20.450	21.000	20.450	20.800	20.800	668,243
2026-01-16	20.450	20.800	20.250	20.300	20.300	284,978
2026-01-15	20.150	20.600	20.150	20.400	20.400	258,051
2026-01-14	19.650	20.400	19.650	20.150	20.150	471,171
2026-01-13	20.100	20.100	19.450	19.550	19.550	425,001
2026-01-12	20.050	20.100	19.850	19.900	19.900	129,002
2026-01-09	19.900	20.150	19.850	20.100	20.100	220,000
2026-01-08	19.700	19.950	19.700	19.800	19.800	231,008
2026-01-07	19.550	19.800	19.400	19.650	19.650	209,002
2026-01-06	19.700	19.750	19.550	19.600	19.600	217,021
2026-01-05	20.100	20.100	19.450	19.550	19.550	593,012
2026-01-02	20.050	20.250	20.000	20.100	20.100	104,101
2025-12-31	20.200	20.250	20.050	20.050	20.050	190,003
2025-12-30	20.300	20.350	20.200	20.250	20.250	108,517
2025-12-29	20.350	20.500	20.150	20.350	20.350	185,001
2025-12-26	20.550	20.550	20.350	20.350	20.350	159,003
2025-12-24	20.500	20.650	20.500	20.550	20.550	120,501
2025-12-23	20.800	20.800	20.400	20.500	20.500	55,101
2025-12-22	20.650	20.750	20.550	20.700	20.700	88,476
2025-12-19	20.600	20.650	20.450	20.650	20.650	75,004
2025-12-18	20.650	20.650	20.400	20.550	20.550	103,005
2025-12-17	20.550	20.700	20.500	20.650	20.650	101,002
2025-12-16	20.800	20.800	20.350	20.550	20.550	166,002
2025-12-15	20.550	20.900	20.550	20.900	20.900	74,034
2025-12-12	20.950	20.950	20.800	20.850	20.850	206,117
2025-12-11	20.450	20.900	20.450	20.700	20.700	193,034
2025-12-10	20.500	20.500	20.250	20.250	20.250	103,396
2025-12-09	20.150	20.450	20.150	20.300	20.300	81,012
2025-12-08	20.450	20.450	20.150	20.250	20.250	158,003
2025-12-05	20.700	20.700	20.450	20.550	20.550	80,001
2025-12-04	20.650	20.950	20.650	20.800	20.800	240,341
2025-12-03	20.600	20.650	20.400	20.550	20.550	123,197
2025-12-02	20.600	20.750	20.550	20.600	20.600	116,020
2025-12-01	20.950	20.950	20.550	20.550	20.550	126,361
2025-11-28	20.800	21.000	20.750	20.900	20.900	134,629
2025-11-27	21.000	21.150	20.900	21.000	21.000	192,000
2025-11-26	20.500	21.250	20.450	21.000	21.000	564,188
2025-11-25	20.200	20.400	20.200	20.300	20.300	63,000
2025-11-24	20.450	20.500	20.250	20.300	20.300	98,008
2025-11-21	20.300	20.850	20.100	20.200	20.200	435,001
2025-11-20	20.150	20.350	19.950	20.350	20.350	233,233
2025-11-19	20.000	20.100	19.850	19.900	19.900	180,050
2025-11-18	20.550	20.750	20.000	20.000	20.000	579,180
2025-11-17	20.600	20.900	20.300	20.650	20.650	606,827
2025-11-14	20.300	20.600	20.200	20.300	20.300	285,059
2025-11-13	20.100	20.350	20.000	20.300	20.300	229,321
2025-11-12	20.600	20.600	19.750	20.000	20.000	500,001
2025-11-11	19.250	20.000	19.250	19.900	19.900	210,802
2025-11-10	19.400	19.550	19.300	19.300	19.300	136,000
2025-11-07	19.450	19.700	19.450	19.550	19.550	165,001
2025-11-06	19.250	19.500	19.200	19.500	19.500	116,900
2025-11-05	19.100	19.300	18.850	19.250	19.250	166,380
2025-11-04	19.350	19.350	19.100	19.150	19.150	192,000
2025-11-03	19.600	19.600	19.300	19.350	19.350	201,023
2025-10-31	19.100	20.100	19.100	19.800	19.800	570,050
2025-10-30	19.350	19.350	19.100	19.200	19.200	154,030
2025-10-29	20.000	20.000	19.200	19.300	19.300	634,119
2025-10-28	20.500	20.700	19.800	19.800	19.800	526,011
2025-10-27	20.150	20.700	19.950	20.500	20.500	571,001

← NewerPage 4 of 21 · 1,220 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.