Ching Feng Home Fashions Co.,Ltd (TPE:9935)
Taiwan · Delayed Price · Currency is TWD 19.55
-0.10 (-0.51%)
At close: Mar 27, 2026
TPE:9935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.45 | 19.65 | 19.45 | 19.55 | 19.55 | -0.51% | 83,316 |
| Mar 26, 2026 | 19.90 | 20.00 | 19.65 | 19.65 | 19.65 | -1.01% | 104,522 |
| Mar 25, 2026 | 19.75 | 20.00 | 19.65 | 19.85 | 19.85 | 1.28% | 229,865 |
| Mar 24, 2026 | 19.75 | 19.80 | 19.45 | 19.60 | 19.60 | -0.25% | 180,953 |
| Mar 23, 2026 | 19.40 | 20.00 | 19.35 | 19.65 | 19.65 | -0.25% | 260,026 |
| Mar 20, 2026 | 19.80 | 19.95 | 19.65 | 19.70 | 19.70 | -0.51% | 196,230 |
| Mar 19, 2026 | 20.00 | 20.05 | 19.60 | 19.80 | 19.80 | -1.00% | 347,197 |
| Mar 18, 2026 | 19.75 | 20.10 | 19.75 | 20.00 | 20.00 | 2.04% | 521,974 |
| Mar 17, 2026 | 19.80 | 20.00 | 19.45 | 19.60 | 19.60 | -1.01% | 265,983 |
| Mar 16, 2026 | 19.60 | 19.95 | 19.45 | 19.80 | 19.80 | 1.28% | 252,076 |
| Mar 13, 2026 | 19.60 | 19.65 | 19.40 | 19.55 | 19.55 | -0.26% | 190,333 |
| Mar 12, 2026 | 19.25 | 19.80 | 19.05 | 19.60 | 19.60 | 3.16% | 790,114 |
| Mar 11, 2026 | 18.70 | 19.40 | 18.70 | 19.00 | 19.00 | 1.60% | 315,030 |
| Mar 10, 2026 | 18.45 | 19.10 | 18.40 | 18.70 | 18.70 | 4.47% | 561,254 |
| Mar 9, 2026 | 18.05 | 18.20 | 17.80 | 17.90 | 17.90 | -4.02% | 350,036 |
| Mar 6, 2026 | 18.00 | 18.70 | 18.00 | 18.65 | 18.65 | 2.19% | 199,757 |
| Mar 5, 2026 | 18.45 | 18.50 | 18.10 | 18.25 | 18.25 | 1.11% | 175,930 |
| Mar 4, 2026 | 18.70 | 18.70 | 18.05 | 18.05 | 18.05 | -3.73% | 468,016 |
| Mar 3, 2026 | 18.85 | 18.95 | 18.65 | 18.75 | 18.75 | -1.32% | 367,973 |
| Mar 2, 2026 | 19.10 | 19.15 | 18.75 | 19.00 | 19.00 | -0.52% | 465,397 |
| Feb 26, 2026 | 19.00 | 19.20 | 18.85 | 19.10 | 19.10 | 0.53% | 379,449 |
| Feb 25, 2026 | 19.00 | 19.00 | 18.70 | 19.00 | 19.00 | - | 710,524 |
| Feb 24, 2026 | 19.25 | 19.25 | 18.95 | 19.00 | 19.00 | -1.30% | 630,027 |
| Feb 23, 2026 | 19.50 | 19.50 | 19.10 | 19.25 | 19.25 | -1.28% | 522,707 |
| Feb 11, 2026 | 19.45 | 19.55 | 19.25 | 19.50 | 19.50 | 1.30% | 249,232 |
| Feb 10, 2026 | 19.30 | 19.65 | 19.25 | 19.25 | 19.25 | -0.26% | 330,930 |
| Feb 9, 2026 | 19.50 | 19.50 | 19.25 | 19.30 | 19.30 | -0.26% | 206,773 |
| Feb 6, 2026 | 19.75 | 19.75 | 19.15 | 19.35 | 19.35 | -2.27% | 152,479 |
| Feb 5, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 0.51% | 51,722 |
| Feb 4, 2026 | 19.60 | 19.80 | 19.50 | 19.70 | 19.70 | 0.51% | 202,242 |
| Feb 3, 2026 | 19.65 | 19.75 | 19.45 | 19.60 | 19.60 | 0.51% | 129,975 |
| Feb 2, 2026 | 19.65 | 19.80 | 19.40 | 19.50 | 19.50 | -2.01% | 271,356 |
| Jan 30, 2026 | 20.15 | 20.15 | 19.75 | 19.90 | 19.90 | -1.00% | 178,326 |
| Jan 29, 2026 | 20.10 | 20.10 | 19.95 | 20.10 | 20.10 | - | 177,443 |
| Jan 28, 2026 | 20.20 | 20.30 | 19.95 | 20.10 | 20.10 | - | 286,213 |
| Jan 27, 2026 | 20.30 | 20.30 | 20.05 | 20.10 | 20.10 | -0.99% | 199,627 |
| Jan 26, 2026 | 20.45 | 20.50 | 20.10 | 20.30 | 20.30 | -0.73% | 234,583 |
| Jan 23, 2026 | 20.35 | 20.45 | 20.15 | 20.45 | 20.45 | 0.25% | 178,816 |
| Jan 22, 2026 | 20.65 | 20.75 | 20.15 | 20.40 | 20.40 | -0.73% | 247,314 |
| Jan 21, 2026 | 20.90 | 20.90 | 20.35 | 20.55 | 20.55 | -1.20% | 234,902 |
| Jan 20, 2026 | 20.85 | 21.30 | 20.80 | 20.80 | 20.80 | - | 346,333 |
| Jan 19, 2026 | 20.45 | 21.00 | 20.45 | 20.80 | 20.80 | 2.46% | 671,992 |
| Jan 16, 2026 | 20.45 | 20.80 | 20.25 | 20.30 | 20.30 | -0.49% | 285,202 |
| Jan 15, 2026 | 20.15 | 20.60 | 20.15 | 20.40 | 20.40 | 1.24% | 258,978 |
| Jan 14, 2026 | 19.65 | 20.40 | 19.65 | 20.15 | 20.15 | 3.07% | 472,579 |
| Jan 13, 2026 | 20.10 | 20.10 | 19.45 | 19.55 | 19.55 | -1.76% | 425,673 |
| Jan 12, 2026 | 20.05 | 20.10 | 19.85 | 19.90 | 19.90 | -1.00% | 129,317 |
| Jan 9, 2026 | 19.90 | 20.15 | 19.85 | 20.10 | 20.10 | 1.52% | 220,233 |
| Jan 8, 2026 | 19.70 | 19.95 | 19.70 | 19.80 | 19.80 | 0.76% | 232,811 |
| Jan 7, 2026 | 19.55 | 19.80 | 19.40 | 19.65 | 19.65 | 0.26% | 209,257 |