Ching Feng Home Fashions Co.,Ltd (TPE:9935)
Taiwan · Delayed Price · Currency is TWD 20.40
-0.15 (-0.73%)
At close: Jan 22, 2026
TPE:9935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 19.70 | 19.75 | 19.55 | 19.60 | 19.60 | 0.26% | 217,339 |
| Jan 5, 2026 | 20.10 | 20.10 | 19.45 | 19.55 | 19.55 | -2.74% | 596,197 |
| Jan 2, 2026 | 20.05 | 20.25 | 20.00 | 20.10 | 20.10 | 0.25% | 105,427 |
| Dec 31, 2025 | 20.20 | 20.25 | 20.05 | 20.05 | 20.05 | -0.99% | 190,913 |
| Dec 30, 2025 | 20.30 | 20.35 | 20.20 | 20.25 | 20.25 | -0.49% | 109,478 |
| Dec 29, 2025 | 20.35 | 20.50 | 20.15 | 20.35 | 20.35 | - | 185,971 |
| Dec 26, 2025 | 20.55 | 20.55 | 20.35 | 20.35 | 20.35 | -0.97% | 159,774 |
| Dec 24, 2025 | 20.50 | 20.65 | 20.50 | 20.55 | 20.55 | 0.24% | 121,669 |
| Dec 23, 2025 | 20.80 | 20.80 | 20.40 | 20.50 | 20.50 | -0.97% | 56,786 |
| Dec 22, 2025 | 20.65 | 20.75 | 20.55 | 20.70 | 20.70 | 0.24% | 90,681 |
| Dec 19, 2025 | 20.60 | 20.65 | 20.45 | 20.65 | 20.65 | 0.49% | 75,371 |
| Dec 18, 2025 | 20.65 | 20.65 | 20.40 | 20.55 | 20.55 | -0.48% | 103,170 |
| Dec 17, 2025 | 20.55 | 20.70 | 20.50 | 20.65 | 20.65 | 0.49% | 102,471 |
| Dec 16, 2025 | 20.80 | 20.80 | 20.35 | 20.55 | 20.55 | -1.67% | 168,118 |
| Dec 15, 2025 | 20.55 | 20.90 | 20.55 | 20.90 | 20.90 | 0.24% | 75,298 |
| Dec 12, 2025 | 20.95 | 20.95 | 20.80 | 20.85 | 20.85 | 0.72% | 207,777 |
| Dec 11, 2025 | 20.45 | 20.90 | 20.45 | 20.70 | 20.70 | 2.22% | 194,632 |
| Dec 10, 2025 | 20.50 | 20.50 | 20.25 | 20.25 | 20.25 | -0.25% | 103,617 |
| Dec 9, 2025 | 20.15 | 20.45 | 20.15 | 20.30 | 20.30 | 0.25% | 81,209 |
| Dec 8, 2025 | 20.45 | 20.45 | 20.15 | 20.25 | 20.25 | -1.46% | 160,015 |
| Dec 5, 2025 | 20.70 | 20.70 | 20.45 | 20.55 | 20.55 | -1.20% | 80,728 |
| Dec 4, 2025 | 20.65 | 20.95 | 20.65 | 20.80 | 20.80 | 1.22% | 242,796 |
| Dec 3, 2025 | 20.60 | 20.65 | 20.40 | 20.55 | 20.55 | -0.24% | 123,761 |
| Dec 2, 2025 | 20.60 | 20.75 | 20.55 | 20.60 | 20.60 | 0.24% | 116,723 |
| Dec 1, 2025 | 20.95 | 20.95 | 20.55 | 20.55 | 20.55 | -1.67% | 126,851 |
| Nov 28, 2025 | 20.80 | 21.00 | 20.75 | 20.90 | 20.90 | -0.48% | 137,558 |
| Nov 27, 2025 | 21.00 | 21.15 | 20.90 | 21.00 | 21.00 | - | 193,210 |
| Nov 26, 2025 | 20.50 | 21.25 | 20.45 | 21.00 | 21.00 | 3.45% | 567,241 |
| Nov 25, 2025 | 20.20 | 20.40 | 20.20 | 20.30 | 20.30 | - | 63,114 |
| Nov 24, 2025 | 20.45 | 20.50 | 20.25 | 20.30 | 20.30 | 0.50% | 98,662 |
| Nov 21, 2025 | 20.30 | 20.85 | 20.10 | 20.20 | 20.20 | -0.74% | 436,186 |
| Nov 20, 2025 | 20.15 | 20.35 | 19.95 | 20.35 | 20.35 | 2.26% | 233,309 |
| Nov 19, 2025 | 20.00 | 20.10 | 19.85 | 19.90 | 19.90 | -0.50% | 181,348 |
| Nov 18, 2025 | 20.55 | 20.75 | 20.00 | 20.00 | 20.00 | -3.15% | 582,218 |
| Nov 17, 2025 | 20.60 | 20.90 | 20.30 | 20.65 | 20.65 | 1.72% | 610,098 |
| Nov 14, 2025 | 20.30 | 20.60 | 20.20 | 20.30 | 20.30 | - | 286,515 |
| Nov 13, 2025 | 20.10 | 20.35 | 20.00 | 20.30 | 20.30 | 1.50% | 231,476 |
| Nov 12, 2025 | 20.60 | 20.60 | 19.75 | 20.00 | 20.00 | 0.50% | 502,663 |
| Nov 11, 2025 | 19.25 | 20.00 | 19.25 | 19.90 | 19.90 | 3.11% | 213,889 |