Chung Fu Tex-International Corporation (TPE:1435)
Taiwan · Delayed Price · Currency is TWD 14.20
-0.10 (-0.70%)
Apr 24, 2026, 11:41 AM CST
TPE:1435 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 2,016 |
| Apr 23, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.35% | 2,009 |
| Apr 22, 2026 | 14.20 | 14.25 | 14.20 | 14.25 | 14.25 | 0.71% | 4,206 |
| Apr 21, 2026 | 14.15 | 14.15 | 14.00 | 14.15 | 14.15 | -0.70% | 4,348 |
| Apr 20, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.06% | 1,012 |
| Apr 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.42% | 1,563 |
| Apr 16, 2026 | 14.55 | 14.60 | 14.55 | 14.60 | 14.60 | 6.57% | 3,232 |
| Apr 14, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.37% | 1,501 |
| Apr 13, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -7.46% | 4,148 |
| Apr 8, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 2,121 |
| Apr 7, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -9.79% | 14,516 |
| Apr 2, 2026 | 17.70 | 17.80 | 16.30 | 16.35 | 16.35 | -7.63% | 17,020 |
| Apr 1, 2026 | 18.00 | 18.75 | 17.70 | 17.70 | 17.70 | 1.14% | 11,515 |
| Mar 31, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -4.37% | 15,297 |
| Mar 30, 2026 | 18.35 | 18.35 | 17.75 | 18.30 | 18.30 | -4.69% | 11,371 |
| Mar 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.40% | 1,638 |
| Mar 25, 2026 | 18.80 | 18.90 | 18.75 | 18.75 | 18.75 | 3.59% | 11,418 |
| Mar 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.28% | 1,711 |
| Mar 23, 2026 | 18.15 | 18.15 | 17.50 | 18.15 | 18.15 | -2.16% | 10,004 |
| Mar 20, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | 1,949 |
| Mar 19, 2026 | 18.50 | 20.10 | 18.50 | 18.55 | 18.55 | -0.27% | 19,184 |
| Mar 18, 2026 | 18.90 | 18.90 | 18.45 | 18.60 | 18.60 | -2.87% | 12,141 |
| Mar 17, 2026 | 19.00 | 19.15 | 19.00 | 19.15 | 19.15 | 0.79% | 5,485 |
| Mar 16, 2026 | 19.05 | 19.45 | 19.00 | 19.00 | 19.00 | -0.26% | 23,419 |
| Mar 13, 2026 | 20.15 | 20.25 | 19.05 | 19.05 | 19.05 | -2.81% | 17,094 |
| Mar 12, 2026 | 20.40 | 20.40 | 19.60 | 19.60 | 19.60 | -2.49% | 887,380 |
| Mar 11, 2026 | 21.10 | 21.10 | 20.10 | 20.10 | 20.10 | 2.55% | 3,290 |
| Mar 10, 2026 | 19.65 | 19.70 | 19.60 | 19.60 | 19.60 | 1.55% | 5,094 |
| Mar 9, 2026 | 19.25 | 19.95 | 18.75 | 19.30 | 19.30 | -7.21% | 16,139 |
| Mar 6, 2026 | 21.00 | 21.15 | 20.65 | 20.80 | 20.80 | -3.03% | 5,039 |
| Mar 5, 2026 | 21.25 | 21.50 | 21.25 | 21.45 | 21.45 | 1.90% | 8,252 |
| Mar 4, 2026 | 21.05 | 21.10 | 20.90 | 21.05 | 21.05 | -5.82% | 15,450 |
| Mar 3, 2026 | 22.90 | 23.40 | 22.35 | 22.35 | 22.35 | -3.04% | 10,217 |
| Mar 2, 2026 | 24.75 | 24.75 | 23.05 | 23.05 | 23.05 | -3.56% | 9,381 |
| Feb 26, 2026 | 23.65 | 23.95 | 23.55 | 23.90 | 23.90 | 0.42% | 6,096 |
| Feb 25, 2026 | 22.50 | 23.80 | 22.50 | 23.80 | 23.80 | 3.48% | 24,663 |
| Feb 24, 2026 | 23.40 | 24.50 | 22.90 | 23.00 | 23.00 | - | 16,612 |
| Feb 23, 2026 | 22.55 | 23.00 | 22.25 | 23.00 | 23.00 | 5.26% | 25,164 |
| Feb 11, 2026 | 21.55 | 22.45 | 21.30 | 21.85 | 21.85 | 1.39% | 13,879 |
| Feb 10, 2026 | 21.50 | 21.60 | 21.40 | 21.55 | 21.55 | 1.17% | 9,049 |
| Feb 9, 2026 | 20.50 | 21.30 | 20.50 | 21.30 | 21.30 | 3.90% | 2,222 |
| Feb 6, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 6,284 |
| Feb 5, 2026 | 20.30 | 20.55 | 20.30 | 20.50 | 20.50 | -4.65% | 3,129 |
| Feb 4, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 2,016 |
| Feb 3, 2026 | 21.30 | 21.65 | 21.30 | 21.50 | 21.50 | 0.70% | 14,037 |
| Feb 2, 2026 | 20.30 | 21.60 | 20.20 | 21.35 | 21.35 | 3.39% | 8,323 |
| Jan 30, 2026 | 21.50 | 21.50 | 20.20 | 20.65 | 20.65 | -4.40% | 5,090 |
| Jan 29, 2026 | 20.85 | 21.60 | 20.65 | 21.60 | 21.60 | -0.92% | 8,960 |
| Jan 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1,149 |
| Jan 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 4,191 |