Ching Feng Home Fashions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	20.700	20.700	20.100	20.150	20.150	822,003
2025-07-28	20.800	20.950	20.450	20.500	20.500	383,493
2025-07-25	20.850	21.000	20.800	20.800	20.800	133,000
2025-07-24	21.200	21.200	20.700	20.800	20.800	204,261
2025-07-23	20.100	20.850	20.100	20.850	20.850	296,211
2025-07-22	21.050	21.050	20.000	20.100	20.100	593,001
2025-07-21	21.000	21.350	20.950	21.000	21.000	193,000
2025-07-18	21.000	21.150	20.800	20.950	20.950	154,000
2025-07-17	20.600	21.050	20.600	20.950	20.950	170,021
2025-07-16	20.550	20.750	20.350	20.550	20.550	204,012
2025-07-15	20.800	20.900	20.500	20.550	20.550	323,050
2025-07-14	20.900	21.000	20.800	20.850	20.850	165,023
2025-07-11	20.650	21.100	20.600	20.950	20.950	307,001
2025-07-10	20.850	20.850	20.500	20.500	20.500	168,000
2025-07-09	20.800	20.850	20.350	20.650	20.650	127,050
2025-07-08	20.850	20.900	20.550	20.650	20.650	365,010
2025-07-07	21.500	21.500	20.800	20.850	20.850	435,030
2025-07-04	22.050	22.150	21.300	21.300	21.300	731,243
2025-07-03	21.900	22.150	21.800	22.050	22.050	350,001
2025-07-02	22.050	22.150	21.700	21.900	21.900	1,461,025
2025-07-01	23.700	24.100	23.450	23.750	21.950	914,108
2025-06-30	24.000	24.200	23.350	23.500	21.719	1,662,080
2025-06-27	24.050	24.200	23.950	24.000	22.181	593,158
2025-06-26	23.650	24.200	23.650	24.050	22.227	599,337
2025-06-25	23.700	23.900	23.600	23.750	23.750	190,000
2025-06-24	23.500	23.850	23.200	23.600	23.600	582,018
2025-06-23	23.700	23.700	23.050	23.100	23.100	1,078,484
2025-06-20	23.750	23.850	23.400	23.750	23.750	479,000
2025-06-19	24.000	24.000	23.700	23.700	23.700	584,021
2025-06-18	24.000	24.250	23.900	24.050	24.050	374,022
2025-06-17	24.200	24.300	24.000	24.000	24.000	500,259
2025-06-16	23.800	24.400	23.650	24.150	24.150	536,204
2025-06-13	23.950	24.100	23.700	23.800	23.800	756,180
2025-06-12	23.800	24.150	23.450	23.900	23.900	989,913
2025-06-11	24.200	24.200	23.350	23.350	23.350	2,023,159
2025-06-10	24.200	24.500	24.150	24.300	24.300	253,001
2025-06-09	24.500	24.500	24.200	24.200	24.200	371,000
2025-06-06	24.100	24.650	24.000	24.300	24.300	632,005
2025-06-05	24.050	24.250	23.750	23.950	23.950	741,027
2025-06-04	24.050	24.450	24.050	24.050	24.050	403,141
2025-06-03	24.150	24.350	24.050	24.100	24.100	211,001
2025-06-02	24.650	24.650	24.100	24.150	24.150	316,040
2025-05-29	25.000	25.000	24.650	24.850	24.850	364,034
2025-05-28	25.300	25.300	24.900	24.900	24.900	438,001
2025-05-27	25.300	25.500	25.000	25.100	25.100	619,631
2025-05-26	25.650	25.650	25.250	25.350	25.350	524,026
2025-05-23	25.700	25.850	25.550	25.650	25.650	731,039
2025-05-22	25.450	26.300	25.450	25.600	25.600	1,531,022
2025-05-21	25.350	25.350	24.950	25.050	25.050	261,008
2025-05-20	24.700	25.350	24.700	25.050	25.050	486,002
2025-05-19	25.250	25.350	24.550	24.700	24.700	698,242
2025-05-16	24.600	25.350	24.600	25.200	25.200	861,030
2025-05-15	24.850	25.000	24.450	24.550	24.550	442,000
2025-05-14	24.500	24.950	24.150	24.600	24.600	825,114
2025-05-13	24.000	24.650	23.950	24.000	24.000	1,158,014
2025-05-12	23.350	23.700	23.350	23.600	23.600	435,060
2025-05-09	23.600	23.650	22.900	23.400	23.400	895,047
2025-05-08	23.600	23.750	23.550	23.600	23.600	312,085
2025-05-07	23.650	23.800	23.300	23.450	23.450	218,003
2025-05-06	23.200	23.850	23.200	23.600	23.600	324,001

← NewerPage 6 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.