Ching Feng Home Fashions Co.,Ltd (TPE:9935)
Taiwan · Delayed Price · Currency is TWD 20.75
-0.15 (-0.72%)
Aug 28, 2025, 2:36 PM CST
TPE:9935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 20.80 | 21.00 | 20.65 | 20.90 | 20.90 | 1.21% | 276,253 |
| Aug 26, 2025 | 20.70 | 20.75 | 20.55 | 20.65 | 20.65 | -0.72% | 212,358 |
| Aug 25, 2025 | 20.55 | 20.95 | 20.55 | 20.80 | 20.80 | 1.71% | 279,107 |
| Aug 22, 2025 | 20.70 | 20.80 | 20.40 | 20.45 | 20.45 | -1.45% | 311,836 |
| Aug 21, 2025 | 20.70 | 21.00 | 20.70 | 20.75 | 20.75 | 0.48% | 146,461 |
| Aug 20, 2025 | 20.95 | 21.10 | 20.40 | 20.65 | 20.65 | -1.43% | 461,697 |
| Aug 19, 2025 | 21.50 | 21.50 | 20.95 | 20.95 | 20.95 | -1.64% | 238,350 |
| Aug 18, 2025 | 21.55 | 21.80 | 21.10 | 21.30 | 21.30 | -1.16% | 381,142 |
| Aug 15, 2025 | 21.40 | 21.65 | 21.20 | 21.55 | 21.55 | 0.47% | 384,043 |
| Aug 14, 2025 | 20.25 | 21.65 | 20.25 | 21.45 | 21.45 | 5.67% | 1,216,563 |
| Aug 13, 2025 | 20.45 | 20.65 | 20.15 | 20.30 | 20.30 | -0.73% | 465,412 |
| Aug 12, 2025 | 20.50 | 20.80 | 20.30 | 20.45 | 20.45 | 0.49% | 235,845 |
| Aug 11, 2025 | 21.05 | 21.20 | 20.15 | 20.35 | 20.35 | -3.33% | 533,438 |
| Aug 8, 2025 | 20.80 | 21.50 | 20.80 | 21.05 | 21.05 | 2.18% | 831,501 |
| Aug 7, 2025 | 20.75 | 20.75 | 20.50 | 20.60 | 20.60 | -0.72% | 398,469 |
| Aug 6, 2025 | 20.55 | 20.75 | 20.55 | 20.75 | 20.75 | 0.24% | 114,734 |
| Aug 5, 2025 | 20.70 | 20.75 | 20.50 | 20.70 | 20.70 | 1.72% | 169,089 |
| Aug 4, 2025 | 20.20 | 20.50 | 20.00 | 20.35 | 20.35 | -0.49% | 298,987 |
| Aug 1, 2025 | 20.15 | 20.45 | 19.85 | 20.45 | 20.45 | 0.49% | 280,040 |
| Jul 31, 2025 | 20.85 | 20.85 | 20.20 | 20.35 | 20.35 | -2.16% | 444,527 |
| Jul 30, 2025 | 20.35 | 20.95 | 20.30 | 20.80 | 20.80 | 3.23% | 485,877 |
| Jul 29, 2025 | 20.70 | 20.70 | 20.10 | 20.15 | 20.15 | -1.71% | 825,507 |
| Jul 28, 2025 | 20.80 | 20.95 | 20.45 | 20.50 | 20.50 | -1.44% | 385,425 |
| Jul 25, 2025 | 20.85 | 21.00 | 20.80 | 20.80 | 20.80 | - | 136,345 |
| Jul 24, 2025 | 21.20 | 21.20 | 20.70 | 20.80 | 20.80 | -0.24% | 205,815 |
| Jul 23, 2025 | 20.10 | 20.85 | 20.10 | 20.85 | 20.85 | 3.73% | 296,438 |
| Jul 22, 2025 | 21.05 | 21.05 | 20.00 | 20.10 | 20.10 | -4.29% | 596,807 |
| Jul 21, 2025 | 21.00 | 21.35 | 20.95 | 21.00 | 21.00 | 0.24% | 194,477 |
| Jul 18, 2025 | 21.00 | 21.15 | 20.80 | 20.95 | 20.95 | - | 155,035 |
| Jul 17, 2025 | 20.60 | 21.05 | 20.60 | 20.95 | 20.95 | 1.95% | 170,605 |
| Jul 16, 2025 | 20.55 | 20.75 | 20.35 | 20.55 | 20.55 | - | 204,548 |
| Jul 15, 2025 | 20.80 | 20.90 | 20.50 | 20.55 | 20.55 | -1.44% | 326,930 |
| Jul 14, 2025 | 20.90 | 21.00 | 20.80 | 20.85 | 20.85 | -0.48% | 166,951 |
| Jul 11, 2025 | 20.65 | 21.10 | 20.60 | 20.95 | 20.95 | 2.20% | 307,629 |
| Jul 10, 2025 | 20.85 | 20.85 | 20.50 | 20.50 | 20.50 | -0.73% | 172,757 |
| Jul 9, 2025 | 20.80 | 20.85 | 20.35 | 20.65 | 20.65 | - | 128,692 |
| Jul 8, 2025 | 20.85 | 20.90 | 20.55 | 20.65 | 20.65 | -0.96% | 366,367 |
| Jul 7, 2025 | 21.50 | 21.50 | 20.80 | 20.85 | 20.85 | -2.11% | 439,537 |
| Jul 4, 2025 | 22.05 | 22.15 | 21.30 | 21.30 | 21.30 | -3.40% | 739,385 |
| Jul 3, 2025 | 21.90 | 22.15 | 21.80 | 22.05 | 22.05 | 0.68% | 353,108 |
| Jul 2, 2025 | 22.05 | 22.15 | 21.70 | 21.90 | 21.90 | -7.79% | 1,469,852 |
| Jul 1, 2025 | 23.70 | 24.10 | 23.45 | 23.75 | 21.95 | 1.06% | 920,633 |
| Jun 30, 2025 | 24.00 | 24.20 | 23.35 | 23.50 | 21.72 | -2.08% | 1,668,824 |
| Jun 27, 2025 | 24.05 | 24.20 | 23.95 | 24.00 | 22.18 | -0.21% | 596,457 |
| Jun 26, 2025 | 23.65 | 24.20 | 23.65 | 24.05 | 22.23 | 1.26% | 602,228 |
| Jun 25, 2025 | 23.70 | 23.90 | 23.60 | 23.75 | 21.95 | 0.64% | 191,966 |
| Jun 24, 2025 | 23.50 | 23.85 | 23.20 | 23.60 | 21.81 | 2.16% | 582,569 |
| Jun 23, 2025 | 23.70 | 23.70 | 23.05 | 23.10 | 21.35 | -2.74% | 1,083,144 |
| Jun 20, 2025 | 23.75 | 23.85 | 23.40 | 23.75 | 21.95 | 0.21% | 481,375 |
| Jun 19, 2025 | 24.00 | 24.00 | 23.70 | 23.70 | 21.90 | -1.46% | 586,802 |