Chung Fu Tex-International Corporation (TPE:1435)
Taiwan · Delayed Price · Currency is TWD 23.30
+2.10 (9.91%)
Aug 7, 2026, 1:30 PM CST
TPE:1435 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 21.75 | 23.30 | 21.55 | 23.30 | 23.30 | 9.91% | 78,982 |
| Aug 6, 2026 | 23.00 | 23.00 | 20.85 | 21.20 | 21.20 | -7.83% | 26,796 |
| Aug 5, 2026 | 24.10 | 25.35 | 23.00 | 23.00 | 23.00 | -4.56% | 46,613 |
| Aug 4, 2026 | 23.70 | 25.85 | 23.70 | 24.10 | 24.10 | -1.23% | 47,367 |
| Aug 3, 2026 | 22.40 | 24.40 | 22.40 | 24.40 | 24.40 | 9.91% | 45,518 |
| Jul 31, 2026 | 21.00 | 22.25 | 19.80 | 22.20 | 22.20 | 5.21% | 45,458 |
| Jul 30, 2026 | 22.15 | 23.85 | 21.10 | 21.10 | 21.10 | -4.74% | 17,456 |
| Jul 29, 2026 | 21.75 | 22.75 | 21.15 | 22.15 | 22.15 | -5.74% | 38,382 |
| Jul 28, 2026 | 26.50 | 26.50 | 22.95 | 23.50 | 23.50 | -7.84% | 107,811 |
| Jul 27, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 9.91% | 20,257 |
| Jul 24, 2026 | 22.00 | 23.20 | 22.00 | 23.20 | 23.20 | 9.95% | 47,087 |
| Jul 23, 2026 | 19.05 | 21.10 | 19.00 | 21.10 | 21.10 | 9.90% | 34,450 |
| Jul 22, 2026 | 18.70 | 19.60 | 18.70 | 19.20 | 19.20 | 2.67% | 30,940 |
| Jul 21, 2026 | 20.30 | 20.30 | 18.65 | 18.70 | 18.70 | -9.44% | 61,134 |
| Jul 20, 2026 | 22.65 | 22.65 | 20.65 | 20.65 | 20.65 | -9.83% | 36,603 |
| Jul 17, 2026 | 22.95 | 22.95 | 22.90 | 22.90 | 22.90 | -9.84% | 16,356 |
| Jul 16, 2026 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | -4.33% | 7,110 |
| Jul 15, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | 10,230 |
| Jul 14, 2026 | 27.95 | 27.95 | 26.00 | 26.55 | 26.55 | -1.48% | 11,723 |
| Jul 13, 2026 | 29.00 | 29.00 | 26.95 | 26.95 | 26.95 | -7.71% | 24,240 |
| Jul 9, 2026 | 27.90 | 29.25 | 26.20 | 29.20 | 29.20 | 7.95% | 36,695 |
| Jul 8, 2026 | 28.00 | 28.00 | 25.40 | 27.05 | 27.05 | 0.93% | 53,179 |
| Jul 7, 2026 | 26.80 | 29.45 | 26.60 | 26.80 | 26.80 | - | 102,112 |
| Jul 6, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -9.92% | 30,494 |
| Jul 3, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -9.98% | 79,586 |
| Jul 2, 2026 | 32.45 | 33.05 | 32.45 | 33.05 | 33.05 | 9.98% | 81,822 |
| Jul 1, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 9.87% | 79,063 |
| Jun 30, 2026 | 26.90 | 27.35 | 26.60 | 27.35 | 27.35 | 9.84% | 101,516 |
| Jun 29, 2026 | 22.65 | 24.90 | 22.00 | 24.90 | 24.90 | 9.93% | 139,385 |
| Jun 26, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 9.95% | 81,620 |
| Jun 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 9.87% | 27,220 |
| Jun 24, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 9.97% | 10,963 |
| Jun 23, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 10.00% | 4,545 |
| Jun 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 9.93% | 3,596 |
| Jun 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 9.73% | 17,328 |
| Apr 28, 2026 | 12.80 | 13.10 | 12.80 | 12.85 | 12.85 | -9.51% | 70,976 |
| 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% | 15,406 |