Ching Feng Home Fashions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	33.350	33.750	33.100	33.650	33.650	840,263
2024-10-29	34.200	34.300	33.300	33.400	33.400	1,512,977
2024-10-28	35.450	35.450	34.200	34.500	34.500	1,706,201
2024-10-25	35.350	35.900	34.650	35.450	35.450	2,580,500
2024-10-24	35.150	35.450	34.000	35.350	35.350	3,089,068
2024-10-23	34.500	35.400	34.200	35.150	35.150	3,066,330
2024-10-22	34.200	35.000	33.700	34.300	34.300	2,383,091
2024-10-21	33.000	33.950	32.200	33.950	33.950	1,933,601
2024-10-18	33.600	33.800	32.850	32.850	32.850	1,486,320
2024-10-17	33.800	34.500	33.500	33.750	33.750	865,477
2024-10-16	33.900	34.200	33.350	33.550	33.550	945,177
2024-10-15	34.350	34.900	33.700	33.900	33.900	1,258,750
2024-10-14	33.884	34.831	33.735	34.034	34.034	1,905,134
2024-10-11	34.382	34.930	32.937	33.336	33.336	2,535,688
2024-10-09	35.279	35.279	33.685	34.382	34.382	2,423,488
2024-10-08	34.482	35.130	34.133	34.681	34.681	1,575,170
2024-10-07	35.150	35.500	34.200	34.600	34.600	2,341,127
2024-10-04	35.700	36.800	34.850	35.100	35.100	5,599,101
2024-10-01	33.150	35.300	32.950	35.200	35.200	4,423,997
2024-09-30	33.800	33.800	32.500	32.950	32.950	2,323,680
2024-09-27	33.550	33.950	33.350	33.550	33.550	1,036,115
2024-09-26	33.300	34.200	32.800	33.550	33.550	1,646,575
2024-09-25	34.650	34.650	32.650	33.300	33.300	3,476,901
2024-09-24	34.300	35.200	33.650	34.300	34.300	3,295,931
2024-09-23	34.600	35.300	34.100	34.600	34.600	3,230,928
2024-09-20	34.150	35.200	33.000	34.250	34.250	6,183,842
2024-09-19	31.550	34.600	31.450	34.150	34.150	7,149,009
2024-09-18	32.550	33.200	31.500	31.550	31.550	5,820,805
2024-09-16	31.650	32.800	31.350	32.800	32.800	9,747,173
2024-09-13	29.200	30.000	29.150	29.850	29.850	1,196,070
2024-09-12	29.100	29.400	28.300	28.950	28.950	1,039,656
2024-09-11	29.700	29.850	28.200	28.700	28.700	852,050
2024-09-10	28.800	29.750	28.800	29.050	29.050	951,450
2024-09-09	27.100	28.650	27.100	28.600	28.600	612,394
2024-09-06	27.700	27.950	27.150	27.700	27.700	445,069
2024-09-05	27.800	28.450	27.500	27.500	27.500	699,003
2024-09-04	27.600	28.200	26.850	27.400	27.400	1,877,082
2024-09-03	30.200	30.250	28.700	28.800	28.800	1,888,550
2024-09-02	30.300	30.550	29.800	30.200	30.200	513,136
2024-08-30	30.650	30.900	30.100	30.150	30.150	752,139
2024-08-29	30.500	31.200	30.450	30.600	30.600	722,091
2024-08-28	30.000	31.250	29.750	30.800	30.800	1,342,479
2024-08-27	29.650	30.200	29.350	30.200	30.200	868,010
2024-08-26	30.550	30.900	29.600	29.650	29.650	1,789,171
2024-08-23	31.250	31.250	30.050	30.700	30.700	3,193,510
2024-08-22	31.450	31.950	31.100	31.600	31.600	1,900,290
2024-08-21	32.400	33.000	31.350	31.500	31.500	3,720,123
2024-08-20	32.450	32.500	30.950	31.050	31.050	3,129,672
2024-08-19	32.050	32.900	31.900	32.150	32.150	3,866,553
2024-08-16	31.500	32.900	30.450	31.650	31.650	8,418,977
2024-08-15	28.750	30.950	28.700	30.200	30.200	4,979,775
2024-08-14	29.100	30.750	28.500	28.650	28.650	5,123,460
2024-08-13	26.850	29.250	26.750	29.250	29.250	3,270,834
2024-08-12	26.850	27.550	26.550	26.600	26.600	640,019
2024-08-09	27.400	27.700	26.450	26.800	26.800	1,362,001
2024-08-08	27.400	28.050	26.950	27.200	27.200	713,001
2024-08-07	25.700	27.500	25.700	27.500	27.500	548,625
2024-08-06	26.500	27.000	24.000	26.100	26.100	1,043,757
2024-08-05	27.950	27.950	25.400	25.950	25.950	1,319,550
2024-08-02	28.800	29.100	28.200	28.200	28.200	1,087,820

← NewerPage 9 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.