Ching Feng Home Fashions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	24.900	24.950	23.050	23.250	23.250	866,312
2025-05-02	24.850	25.000	24.700	24.800	24.800	266,100
2025-04-30	25.150	25.400	24.500	24.500	24.500	468,002
2025-04-29	24.550	25.150	24.550	25.150	25.150	491,558
2025-04-28	23.950	24.650	23.950	24.250	24.250	205,007
2025-04-25	23.900	24.250	23.750	24.150	24.150	296,031
2025-04-24	23.700	23.750	23.450	23.600	23.600	106,383
2025-04-23	23.200	23.700	23.200	23.550	23.550	319,051
2025-04-22	22.000	23.050	22.000	22.850	22.850	631,071
2025-04-21	23.900	23.900	23.150	23.200	23.200	272,007
2025-04-18	24.000	24.250	23.950	24.100	24.100	110,029
2025-04-17	23.700	24.100	23.700	23.900	23.900	241,024
2025-04-16	24.950	24.950	24.200	24.250	24.250	515,562
2025-04-15	24.000	25.000	24.000	24.900	24.900	784,759
2025-04-14	24.200	24.650	23.650	23.700	23.700	800,007
2025-04-11	23.000	23.900	22.200	23.550	23.550	817,900
2025-04-10	23.950	23.950	23.950	23.950	23.950	311,257
2025-04-09	22.000	23.000	21.800	21.800	21.800	1,828,006
2025-04-08	24.200	24.400	24.200	24.200	24.200	1,599,001
2025-04-07	26.850	26.850	26.850	26.850	26.850	60,152
2025-04-02	29.500	30.100	29.250	29.800	29.800	378,002
2025-04-01	28.800	29.800	28.700	29.650	29.650	566,570
2025-03-31	29.600	29.600	28.450	28.550	28.550	1,039,880
2025-03-28	30.950	30.950	29.900	30.050	30.050	539,520
2025-03-27	30.800	31.050	30.600	31.000	31.000	340,001
2025-03-26	30.550	30.900	30.250	30.850	30.850	326,666
2025-03-25	30.600	30.800	30.200	30.350	30.350	394,009
2025-03-24	31.200	31.200	30.600	30.600	30.600	563,942
2025-03-21	31.450	31.450	31.150	31.200	31.200	345,005
2025-03-20	31.000	31.400	31.000	31.250	31.250	283,067
2025-03-19	31.350	31.700	30.850	31.150	31.150	422,068
2025-03-18	31.500	31.750	31.400	31.500	31.500	347,096
2025-03-17	31.900	32.150	31.300	31.500	31.500	363,037
2025-03-14	31.100	31.700	31.100	31.550	31.550	421,012
2025-03-13	31.600	31.650	31.000	31.000	31.000	488,008
2025-03-12	31.600	31.800	31.350	31.350	31.350	503,063
2025-03-11	31.300	31.500	30.650	31.400	31.400	929,453
2025-03-10	32.350	32.350	31.700	31.750	31.750	797,109
2025-03-07	33.750	33.850	32.100	32.300	32.300	2,034,039
2025-03-06	34.250	34.700	33.300	33.300	33.300	1,432,140
2025-03-05	34.450	35.100	34.050	34.200	34.200	1,523,244
2025-03-04	33.500	34.150	32.900	34.150	34.150	1,332,342
2025-03-03	33.800	33.950	32.650	33.600	33.600	1,928,316
2025-02-27	33.700	34.150	33.150	33.400	33.400	951,005
2025-02-26	33.500	34.250	33.300	33.650	33.650	1,390,180
2025-02-25	33.750	33.750	32.950	33.300	33.300	832,007
2025-02-24	33.150	33.850	33.100	33.550	33.550	1,125,454
2025-02-21	32.800	33.200	32.600	33.000	33.000	680,409
2025-02-20	33.100	33.200	32.500	32.650	32.650	750,106
2025-02-19	32.700	33.500	32.650	33.100	33.100	947,030
2025-02-18	32.800	32.900	32.400	32.700	32.700	460,309
2025-02-17	32.800	33.100	32.500	32.800	32.800	629,452
2025-02-14	32.450	32.850	32.300	32.650	32.650	768,010
2025-02-13	33.950	34.000	32.700	32.850	32.850	1,894,506
2025-02-12	33.250	34.250	32.200	33.950	33.950	2,491,248
2025-02-11	34.000	34.100	33.100	33.100	33.100	1,912,174
2025-02-10	35.000	35.000	33.300	34.100	34.100	2,370,133
2025-02-07	33.850	35.650	33.700	35.000	35.000	7,264,443
2025-02-06	32.500	33.800	32.500	33.500	33.500	2,932,754
2025-02-05	31.850	32.800	31.750	32.500	32.500	1,845,339

← NewerPage 7 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.