Ching Feng Home Fashions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	32.200	33.050	31.450	31.950	31.950	1,642,528
2025-02-03	29.550	32.050	29.200	31.850	31.850	2,279,054
2025-01-22	29.750	29.750	29.400	29.550	29.550	704,882
2025-01-21	29.800	30.250	29.400	29.400	29.400	721,382
2025-01-20	30.450	30.500	29.650	30.050	30.050	897,117
2025-01-17	30.500	30.700	29.950	30.450	30.450	735,005
2025-01-16	31.400	31.400	30.300	30.400	30.400	742,250
2025-01-15	29.900	31.250	29.800	30.300	30.300	1,107,004
2025-01-14	29.350	30.100	29.350	29.650	29.650	611,125
2025-01-13	30.000	30.700	29.000	29.350	29.350	721,101
2025-01-10	30.000	30.150	29.500	29.550	29.550	261,010
2025-01-09	29.850	30.200	29.650	29.800	29.800	404,325
2025-01-08	29.800	30.200	29.300	30.000	30.000	348,504
2025-01-07	30.400	30.400	29.650	29.750	29.750	367,519
2025-01-06	28.900	30.250	28.900	29.750	29.750	794,002
2025-01-03	28.900	29.100	28.500	28.900	28.900	457,503
2025-01-02	28.800	28.950	28.600	28.800	28.800	275,147
2024-12-31	28.950	29.000	28.200	28.850	28.850	843,639
2024-12-30	29.100	29.150	28.850	29.150	29.150	268,010
2024-12-27	29.650	29.650	29.150	29.150	29.150	158,010
2024-12-26	29.400	29.750	29.300	29.500	29.500	315,322
2024-12-25	29.700	29.950	29.050	29.250	29.250	544,354
2024-12-24	29.950	30.400	29.000	29.900	29.900	1,071,231
2024-12-23	29.900	30.050	29.800	29.900	29.900	161,333
2024-12-20	28.850	30.150	28.850	29.850	29.850	1,040,251
2024-12-19	29.050	29.100	28.650	28.900	28.900	458,011
2024-12-18	29.050	29.350	28.900	29.150	29.150	440,119
2024-12-17	29.600	29.850	29.050	29.200	29.200	370,363
2024-12-16	29.700	29.800	29.100	29.650	29.650	656,317
2024-12-13	29.550	30.000	29.150	29.700	29.700	699,202
2024-12-12	29.800	30.850	29.500	29.500	29.500	1,056,098
2024-12-11	30.850	30.850	29.450	29.750	29.750	1,711,442
2024-12-10	30.950	31.300	30.500	30.800	30.800	354,089
2024-12-09	31.550	31.650	31.000	31.100	31.100	293,017
2024-12-06	32.150	32.400	31.600	31.600	31.600	276,260
2024-12-05	32.350	32.750	31.800	31.800	31.800	322,703
2024-12-04	31.350	32.700	31.250	32.350	32.350	826,121
2024-12-03	30.750	31.800	30.750	31.550	31.550	305,935
2024-12-02	30.900	31.050	30.700	30.800	30.800	366,867
2024-11-29	30.650	31.250	30.650	30.900	30.900	118,011
2024-11-28	31.250	31.350	30.500	30.900	30.900	598,026
2024-11-27	32.050	32.150	31.200	31.200	31.200	617,385
2024-11-26	31.850	32.450	31.550	32.300	32.300	655,259
2024-11-25	32.150	32.400	31.750	32.050	32.050	510,490
2024-11-22	31.850	32.150	31.450	31.800	31.800	447,570
2024-11-21	32.000	32.050	31.550	31.550	31.550	455,759
2024-11-20	32.000	32.000	32.000	32.000	32.000	751,243
2024-11-19	30.950	32.800	30.600	32.600	32.600	1,490,120
2024-11-18	31.150	31.500	30.500	30.700	30.700	1,688,450
2024-11-15	32.650	32.750	31.500	31.650	31.650	1,648,819
2024-11-14	33.050	33.550	32.450	32.500	32.500	1,602,934
2024-11-13	33.200	33.600	32.800	33.000	33.000	1,719,619
2024-11-12	34.800	34.800	32.900	32.950	32.950	3,783,100
2024-11-11	34.500	35.850	34.150	34.800	34.800	2,075,414
2024-11-08	34.000	35.800	34.000	34.500	34.500	3,307,107
2024-11-07	34.200	34.800	33.400	33.700	33.700	1,266,343
2024-11-06	34.100	34.650	34.100	34.400	34.400	541,967
2024-11-05	34.100	34.900	33.900	34.100	34.100	662,528
2024-11-04	34.850	35.000	33.850	34.100	34.100	1,261,123
2024-11-01	32.850	35.050	32.850	34.850	34.850	1,324,765

← NewerPage 8 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.