Chung Fu Tex-International Corporation (TPE:1435)
Taiwan · Delayed Price · Currency is TWD 21.05
-0.30 (-1.41%)
Oct 30, 2026, 1:12 PM CST
TPE:1435 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.41% | 1,009 |
| Oct 29, 2026 | 21.20 | 21.35 | 21.20 | 21.35 | 21.35 | 0.71% | 3,489 |
| Oct 28, 2026 | 20.75 | 22.10 | 20.75 | 21.20 | 21.20 | 1.44% | 13,027 |
| Oct 27, 2026 | 21.75 | 21.75 | 19.95 | 20.90 | 20.90 | 3.47% | 16,593 |
| Oct 22, 2026 | 21.75 | 21.75 | 20.20 | 20.20 | 20.20 | 1.00% | 5,508 |
| Oct 21, 2026 | 19.80 | 20.45 | 19.80 | 20.00 | 20.00 | 2.30% | 7,043 |
| Oct 20, 2026 | 19.55 | 19.55 | 19.45 | 19.55 | 19.55 | -2.98% | 5,197 |
| Oct 19, 2026 | 20.85 | 21.25 | 20.15 | 20.15 | 20.15 | -3.82% | 18,017 |
| Oct 16, 2026 | 20.60 | 21.10 | 20.60 | 20.95 | 20.95 | 4.75% | 10,546 |
| Oct 15, 2026 | 21.30 | 21.30 | 19.95 | 20.00 | 20.00 | -3.38% | 25,841 |
| Oct 14, 2026 | 21.60 | 21.60 | 20.70 | 20.70 | 20.70 | -1.19% | 2,734 |
| Oct 13, 2026 | 21.20 | 21.60 | 20.95 | 20.95 | 20.95 | 2.20% | 6,703 |
| Oct 8, 2026 | 21.20 | 21.20 | 20.00 | 20.50 | 20.50 | -2.61% | 18,316 |
| Oct 7, 2026 | 21.35 | 21.35 | 20.60 | 21.05 | 21.05 | -5.82% | 12,903 |
| Oct 6, 2026 | 21.50 | 22.35 | 21.00 | 22.35 | 22.35 | 3.95% | 24,032 |
| Oct 5, 2026 | 21.70 | 22.00 | 21.50 | 21.50 | 21.50 | -0.23% | 11,300 |
| Oct 2, 2026 | 21.35 | 21.60 | 21.35 | 21.55 | 21.55 | -2.05% | 7,056 |
| Oct 1, 2026 | 21.85 | 22.50 | 20.30 | 22.00 | 22.00 | -1.79% | 20,285 |
| Sep 30, 2026 | 22.30 | 22.90 | 22.20 | 22.40 | 22.40 | 2.99% | 7,893 |
| Sep 29, 2026 | 22.30 | 22.30 | 21.55 | 21.75 | 21.75 | -2.25% | 6,479 |
| Sep 24, 2026 | 22.30 | 22.30 | 22.10 | 22.25 | 22.25 | -0.45% | 7,010 |
| Sep 23, 2026 | 23.00 | 23.50 | 22.35 | 22.35 | 22.35 | -1.11% | 11,170 |
| Sep 22, 2026 | 23.00 | 23.30 | 22.60 | 22.60 | 22.60 | -2.16% | 7,165 |
| Sep 21, 2026 | 22.90 | 23.55 | 22.90 | 23.10 | 23.10 | 0.43% | 7,482 |
| Sep 18, 2026 | 22.90 | 23.00 | 22.55 | 23.00 | 23.00 | 2.68% | 14,034 |
| Sep 17, 2026 | 22.75 | 22.75 | 22.40 | 22.40 | 22.40 | 2.99% | 7,318 |
| Sep 15, 2026 | 22.35 | 22.35 | 21.75 | 21.75 | 21.75 | -2.68% | 5,178 |
| Sep 14, 2026 | 22.10 | 22.40 | 22.10 | 22.35 | 22.35 | -1.32% | 8,033 |
| Sep 11, 2026 | 24.40 | 24.40 | 22.50 | 22.65 | 22.65 | -2.79% | 11,254 |
| Sep 10, 2026 | 22.75 | 23.30 | 22.50 | 23.30 | 23.30 | - | 13,372 |
| Sep 9, 2026 | 23.35 | 23.35 | 22.80 | 23.30 | 23.30 | -0.21% | 12,018 |
| Sep 8, 2026 | 22.20 | 23.40 | 22.20 | 23.35 | 23.35 | 2.64% | 9,690 |
| Sep 7, 2026 | 21.90 | 22.80 | 21.60 | 22.75 | 22.75 | 3.41% | 30,893 |
| Sep 4, 2026 | 21.05 | 23.10 | 21.05 | 22.00 | 22.00 | 4.51% | 33,135 |
| Sep 3, 2026 | 20.90 | 22.25 | 20.90 | 21.05 | 21.05 | -2.09% | 16,542 |
| Sep 2, 2026 | 22.60 | 22.60 | 21.00 | 21.50 | 21.50 | -2.27% | 10,016 |
| Sep 1, 2026 | 21.65 | 22.65 | 21.65 | 22.00 | 22.00 | 1.85% | 6,864 |
| Aug 31, 2026 | 21.30 | 21.90 | 21.15 | 21.60 | 21.60 | -1.82% | 13,552 |
| Aug 28, 2026 | 23.50 | 23.50 | 21.85 | 22.00 | 22.00 | -4.35% | 18,279 |
| Aug 27, 2026 | 23.50 | 23.50 | 22.75 | 23.00 | 23.00 | -2.34% | 11,302 |
| Aug 26, 2026 | 22.00 | 23.55 | 22.00 | 23.55 | 23.55 | 7.53% | 18,230 |
| Aug 25, 2026 | 22.75 | 22.75 | 21.85 | 21.90 | 21.90 | -3.95% | 17,207 |
| Aug 24, 2026 | 22.65 | 22.80 | 22.60 | 22.80 | 22.80 | -2.15% | 10,432 |
| Aug 21, 2026 | 23.65 | 23.65 | 22.80 | 23.30 | 23.30 | -4.51% | 24,806 |
| Aug 20, 2026 | 23.40 | 24.55 | 23.40 | 24.40 | 24.40 | 0.21% | 7,265 |
| Aug 19, 2026 | 23.45 | 24.35 | 23.15 | 24.35 | 24.35 | 3.84% | 9,158 |
| Aug 18, 2026 | 23.85 | 23.85 | 23.45 | 23.45 | 23.45 | -3.10% | 12,690 |
| Aug 17, 2026 | 24.90 | 24.90 | 24.20 | 24.20 | 24.20 | -2.81% | 5,256 |
| Aug 14, 2026 | 25.50 | 25.50 | 24.90 | 24.90 | 24.90 | -2.35% | 6,212 |
| Aug 13, 2026 | 23.70 | 25.50 | 23.15 | 25.50 | 25.50 | 7.59% | 66,243 |