Chung Fu Tex-International Corporation (TPE:1435)
Taiwan · Delayed Price · Currency is TWD 22.00
-1.00 (-4.35%)
Aug 28, 2026, 12:56 PM CST
TPE:1435 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,221 |
| 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 |
| Aug 12, 2026 | 23.60 | 24.80 | 23.60 | 23.70 | 23.70 | 0.42% | 30,274 |
| Aug 11, 2026 | 24.65 | 26.20 | 23.60 | 23.60 | 23.60 | -4.26% | 49,918 |
| Aug 10, 2026 | 23.15 | 24.65 | 22.10 | 24.65 | 24.65 | 5.79% | 38,749 |
| 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 |