Ching Feng Home Fashions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.800	18.800	18.500	18.650	18.650	136,690
2026-10-16	18.900	18.900	18.650	18.800	18.800	95,199
2026-10-15	18.750	18.750	18.550	18.650	18.650	126,000
2026-10-14	18.700	18.900	18.600	18.850	18.850	241,966
2026-10-13	18.500	19.000	18.250	18.550	18.550	909,001
2026-10-12	18.050	18.150	18.000	18.050	18.050	128,000
2026-10-08	18.300	18.300	18.000	18.150	18.150	303,000
2026-10-07	18.250	18.300	18.150	18.250	18.250	120,001
2026-10-06	18.300	18.400	18.000	18.100	18.100	291,460
2026-10-05	18.300	18.400	18.250	18.300	18.300	138,001
2026-10-02	18.250	18.500	18.250	18.300	18.300	93,255
2026-10-01	18.200	18.350	18.150	18.350	18.350	138,017
2026-09-30	18.300	18.350	18.250	18.300	18.300	93,769
2026-09-29	18.250	18.300	18.100	18.200	18.200	208,000
2026-09-24	18.250	18.300	18.200	18.250	18.250	62,002
2026-09-23	18.350	18.400	18.200	18.300	18.300	210,000
2026-09-22	18.200	18.400	18.100	18.350	18.350	228,000
2026-09-21	18.200	18.250	18.150	18.200	18.200	116,774
2026-09-18	18.150	18.350	18.100	18.250	18.250	299,051
2026-09-17	18.100	18.200	18.000	18.050	18.050	158,100
2026-09-16	18.000	18.100	17.950	18.000	18.000	163,225
2026-09-15	17.950	18.000	17.850	17.900	17.900	260,000
2026-09-14	18.100	18.150	17.850	17.850	17.850	504,745
2026-09-11	18.650	18.650	18.000	18.100	18.100	1,820,232
2026-09-10	19.500	19.500	19.300	19.300	19.300	193,001
2026-09-09	19.500	19.650	19.450	19.650	19.650	119,000
2026-09-08	19.450	19.500	19.400	19.500	19.500	75,003
2026-09-07	19.700	19.700	19.400	19.450	19.450	434,000
2026-09-04	19.600	19.800	19.550	19.650	19.650	159,000
2026-09-03	19.750	19.800	19.600	19.600	19.600	154,001
2026-09-02	19.750	19.850	19.650	19.800	19.800	134,002
2026-09-01	19.750	19.750	19.550	19.650	19.650	129,271
2026-08-31	19.700	20.000	19.550	19.600	19.600	374,451
2026-08-28	19.950	20.000	19.700	19.700	19.700	350,001
2026-08-27	20.150	20.350	19.850	19.950	19.950	697,250
2026-08-26	20.500	20.500	20.100	20.200	20.200	427,002
2026-08-25	20.450	20.450	20.100	20.150	20.150	265,056
2026-08-24	20.050	20.300	20.050	20.300	20.300	190,001
2026-08-21	20.050	20.250	20.000	20.250	20.250	335,446
2026-08-20	20.700	20.700	20.200	20.250	20.250	371,021
2026-08-19	20.400	20.750	20.400	20.750	20.750	250,000
2026-08-18	20.650	20.650	20.400	20.500	20.500	353,000
2026-08-17	20.300	20.900	20.300	20.650	20.650	557,152
2026-08-14	20.550	20.550	20.150	20.300	20.300	368,030
2026-08-13	20.150	20.700	19.950	20.550	20.550	447,000
2026-08-12	20.350	20.500	19.900	20.150	20.150	217,070
2026-08-11	20.700	20.700	19.950	20.100	20.100	619,205
2026-08-10	20.150	21.200	19.950	20.900	20.900	744,000
2026-08-07	20.000	20.350	19.800	20.100	20.100	1,099,501
2026-08-06	19.850	19.850	19.450	19.600	19.600	527,001
2026-08-05	19.850	19.950	19.400	19.650	19.650	320,010
2026-08-04	19.550	19.850	19.400	19.750	19.750	292,032
2026-08-03	19.600	19.600	19.350	19.600	19.600	228,074
2026-07-31	19.450	19.850	19.450	19.650	19.650	208,101
2026-07-30	19.200	19.400	19.050	19.350	19.350	238,001
2026-07-29	19.400	19.400	18.800	19.200	19.200	518,130
2026-07-28	19.200	19.400	19.000	19.200	19.200	361,001
2026-07-27	19.600	19.600	19.250	19.350	19.350	225,000
2026-07-24	19.550	19.700	19.300	19.400	19.400	382,004
2026-07-23	19.350	19.500	19.200	19.450	19.450	208,072

Page 1 of 3 · 126 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.