Cheng Fwa Industrial Co., Ltd. (TPEX:5426)
Taiwan · Delayed Price · Currency is TWD 23.05
0.00 (0.00%)
Sep 5, 2025, 1:30 PM CST
Cheng Fwa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.25 | 23.35 | 22.95 | 23.05 | 23.05 | - | 310,736 |
| Sep 4, 2025 | 23.00 | 23.45 | 22.90 | 23.05 | 23.05 | 0.44% | 486,239 |
| Sep 3, 2025 | 22.70 | 23.05 | 22.70 | 22.95 | 22.95 | 0.88% | 260,100 |
| Sep 2, 2025 | 22.90 | 23.30 | 22.60 | 22.75 | 22.75 | -0.66% | 556,111 |
| Sep 1, 2025 | 23.85 | 23.85 | 22.75 | 22.90 | 22.90 | -2.76% | 674,778 |
| Aug 29, 2025 | 24.10 | 24.35 | 23.50 | 23.55 | 23.55 | -1.46% | 799,937 |
| Aug 28, 2025 | 23.90 | 24.45 | 23.85 | 23.90 | 23.90 | -0.83% | 628,410 |
| Aug 27, 2025 | 24.05 | 24.40 | 23.90 | 24.10 | 24.10 | 1.05% | 620,856 |
| Aug 26, 2025 | 23.75 | 23.95 | 23.50 | 23.85 | 23.85 | 1.06% | 480,203 |
| Aug 25, 2025 | 23.60 | 24.25 | 23.60 | 23.60 | 23.60 | 0.85% | 591,267 |
| Aug 22, 2025 | 23.65 | 23.85 | 23.20 | 23.40 | 23.40 | -1.47% | 552,179 |
| Aug 21, 2025 | 23.45 | 24.05 | 23.45 | 23.75 | 23.75 | 1.71% | 568,271 |
| Aug 20, 2025 | 23.80 | 23.80 | 23.10 | 23.35 | 23.35 | -3.11% | 1,221,516 |
| Aug 19, 2025 | 24.75 | 24.80 | 24.00 | 24.10 | 24.10 | -1.63% | 867,454 |
| Aug 18, 2025 | 24.70 | 24.75 | 24.30 | 24.50 | 24.50 | -0.61% | 745,773 |
| Aug 15, 2025 | 24.85 | 24.85 | 24.25 | 24.65 | 24.65 | 0.20% | 687,562 |
| Aug 14, 2025 | 25.20 | 25.50 | 24.60 | 24.60 | 24.60 | -2.38% | 1,006,882 |
| Aug 13, 2025 | 25.85 | 26.05 | 25.05 | 25.20 | 25.20 | -1.95% | 1,352,269 |
| Aug 12, 2025 | 25.75 | 26.40 | 25.55 | 25.70 | 25.70 | -0.39% | 1,201,765 |
| Aug 11, 2025 | 26.00 | 26.20 | 25.50 | 25.80 | 25.80 | 0.78% | 1,185,283 |
| Aug 8, 2025 | 25.05 | 27.00 | 24.95 | 25.60 | 25.60 | 2.40% | 4,450,663 |
| Aug 7, 2025 | 24.75 | 25.25 | 24.50 | 25.00 | 25.00 | 2.04% | 1,017,126 |
| Aug 6, 2025 | 25.00 | 25.25 | 24.50 | 24.50 | 24.50 | -1.21% | 603,400 |
| Aug 5, 2025 | 25.30 | 25.60 | 24.80 | 24.80 | 24.80 | -0.80% | 1,105,722 |
| Aug 4, 2025 | 24.00 | 25.30 | 23.50 | 25.00 | 25.00 | 4.17% | 1,528,347 |
| Aug 1, 2025 | 23.45 | 24.35 | 22.70 | 24.00 | 24.00 | 2.35% | 954,879 |
| Jul 31, 2025 | 23.80 | 23.90 | 23.45 | 23.45 | 23.45 | -1.05% | 667,545 |
| Jul 30, 2025 | 24.05 | 24.20 | 23.55 | 23.70 | 23.70 | -0.42% | 771,871 |
| Jul 29, 2025 | 24.75 | 24.75 | 23.80 | 23.80 | 23.80 | -4.99% | 901,008 |
| Jul 28, 2025 | 25.45 | 25.50 | 24.90 | 25.05 | 24.55 | -0.99% | 847,909 |
| Jul 25, 2025 | 25.30 | 25.50 | 24.70 | 25.30 | 24.80 | 0.80% | 1,250,161 |
| Jul 24, 2025 | 25.55 | 25.80 | 24.75 | 25.10 | 24.60 | -0.20% | 1,544,945 |
| Jul 23, 2025 | 24.10 | 25.80 | 24.00 | 25.15 | 24.65 | 6.34% | 2,688,251 |
| Jul 22, 2025 | 24.35 | 25.10 | 23.60 | 23.65 | 23.18 | -2.27% | 1,454,255 |
| Jul 21, 2025 | 24.25 | 24.50 | 24.00 | 24.20 | 23.72 | - | 352,779 |
| Jul 18, 2025 | 24.95 | 25.20 | 24.20 | 24.20 | 23.72 | -1.83% | 933,344 |
| Jul 17, 2025 | 24.10 | 24.85 | 24.10 | 24.65 | 24.16 | 3.35% | 919,716 |
| Jul 16, 2025 | 24.05 | 24.40 | 23.85 | 23.85 | 23.37 | - | 530,490 |
| Jul 15, 2025 | 23.60 | 23.95 | 23.60 | 23.85 | 23.37 | 1.06% | 374,194 |
| Jul 14, 2025 | 23.80 | 23.95 | 23.40 | 23.60 | 23.13 | -1.46% | 619,657 |
| Jul 11, 2025 | 24.30 | 24.75 | 23.70 | 23.95 | 23.47 | 0.63% | 1,631,689 |
| Jul 10, 2025 | 24.45 | 24.60 | 23.80 | 23.80 | 23.32 | -2.86% | 1,411,562 |
| Jul 9, 2025 | 24.70 | 25.10 | 24.35 | 24.50 | 24.01 | -3.16% | 1,639,161 |
| Jul 8, 2025 | 25.30 | 25.55 | 24.95 | 25.30 | 24.80 | - | 1,184,196 |
| Jul 7, 2025 | 26.30 | 26.60 | 25.25 | 25.30 | 24.80 | -3.62% | 1,645,861 |
| Jul 4, 2025 | 27.40 | 27.70 | 26.10 | 26.25 | 25.73 | -4.02% | 1,822,278 |
| Jul 3, 2025 | 28.25 | 28.35 | 27.25 | 27.35 | 26.80 | -1.80% | 2,479,966 |
| Jul 2, 2025 | 26.30 | 28.50 | 26.15 | 27.85 | 27.29 | 5.49% | 5,634,508 |
| Jul 1, 2025 | 26.70 | 27.45 | 26.25 | 26.40 | 25.87 | -0.38% | 1,896,541 |
| Jun 30, 2025 | 27.60 | 27.60 | 26.50 | 26.50 | 25.97 | -2.93% | 1,878,638 |