Chung Fu Tex-International Corporation (TPE:1435)
Taiwan · Delayed Price · Currency is TWD 31.85
-0.45 (-1.39%)
Aug 1, 2025, 1:29 PM CST
TPE:1435 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32.30 | 32.30 | 31.80 | 31.85 | 31.85 | -1.39% | 6,412 |
| Jul 31, 2025 | 31.80 | 32.30 | 31.80 | 32.30 | 32.30 | -1.67% | 3,244 |
| Jul 30, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - | - |
| Jul 29, 2025 | 33.00 | 33.00 | 31.90 | 32.85 | 32.85 | -0.45% | 8,039 |
| Jul 28, 2025 | 33.00 | 33.20 | 33.00 | 33.00 | 33.00 | - | 8,009 |
| Jul 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,008 |
| Jul 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.90% | 1,153 |
| Jul 23, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | - |
| Jul 22, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | - |
| Jul 21, 2025 | 33.75 | 34.70 | 31.80 | 34.70 | 34.70 | 2.66% | 9,500 |
| Jul 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 8.33% | 1,014 |
| Jul 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jul 16, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jul 15, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | 1,127 |
| Jul 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.62% | 5,867 |
| Jul 10, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jul 9, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jul 8, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jul 7, 2025 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -2.99% | 3,008 |
| Jul 4, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -2.90% | 2,070 |
| Jul 3, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Jul 2, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.15% | 1,039 |
| Jul 1, 2025 | 35.40 | 37.20 | 34.45 | 34.45 | 34.45 | -3.77% | 14,586 |
| Jun 30, 2025 | 34.10 | 35.80 | 32.00 | 35.80 | 35.80 | 4.99% | 12,008 |
| Jun 27, 2025 | 33.40 | 35.15 | 33.00 | 34.10 | 34.10 | 1.79% | 14,447 |
| Jun 26, 2025 | 32.00 | 33.50 | 32.00 | 33.50 | 33.50 | 9.84% | 17,389 |
| Jun 25, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -3.17% | 1,642 |
| Jun 24, 2025 | 31.50 | 32.45 | 31.50 | 31.50 | 31.50 | - | 7,075 |
| Jun 23, 2025 | 32.20 | 32.90 | 30.40 | 31.50 | 31.50 | -2.17% | 8,107 |
| Jun 20, 2025 | 31.30 | 32.20 | 31.30 | 32.20 | 32.20 | 2.88% | 8,021 |
| Jun 19, 2025 | 32.20 | 32.90 | 31.25 | 31.30 | 31.30 | -4.86% | 13,045 |
| Jun 18, 2025 | 34.80 | 34.80 | 32.90 | 32.90 | 32.90 | -5.46% | 7,238 |
| Jun 17, 2025 | 33.10 | 34.80 | 33.00 | 34.80 | 34.80 | 4.50% | 4,010 |
| Jun 16, 2025 | 33.30 | 34.30 | 33.30 | 33.30 | 33.30 | -6.46% | 8,144 |
| Jun 13, 2025 | 32.70 | 35.60 | 32.25 | 35.60 | 35.60 | 8.70% | 4,014 |
| Jun 12, 2025 | 34.40 | 34.40 | 32.75 | 32.75 | 32.75 | 2.66% | 2,112 |
| Jun 11, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -8.20% | 1,009 |
| Jun 10, 2025 | 34.00 | 34.75 | 34.00 | 34.75 | 34.75 | 2.21% | 3,008 |
| Jun 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 6, 2025 | 34.45 | 34.45 | 34.00 | 34.00 | 34.00 | -1.31% | 4,011 |
| Jun 5, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 3.14% | 1,027 |
| Jun 4, 2025 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | -4.57% | 4,032 |
| Jun 3, 2025 | 32.50 | 35.00 | 32.50 | 35.00 | 35.00 | - | 3,005 |
| Jun 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| May 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.51% | 1,066 |
| May 28, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | - |
| May 27, 2025 | 34.20 | 35.90 | 34.20 | 35.90 | 35.90 | 1.13% | 3,016 |
| May 26, 2025 | 34.50 | 36.15 | 34.50 | 35.50 | 35.50 | 5.97% | 14,385 |
| May 23, 2025 | 35.40 | 35.40 | 33.40 | 33.50 | 33.50 | -6.94% | 4,329 |