Cheng Fwa Industrial Co., Ltd. (TPEX:5426)
Taiwan · Delayed Price · Currency is TWD 21.50
-0.50 (-2.27%)
Oct 31, 2025, 2:31 PM CST
Cheng Fwa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.15 | 22.15 | 21.50 | 21.50 | 21.50 | -2.27% | 465,466 |
| Oct 30, 2025 | 22.35 | 22.60 | 21.90 | 22.00 | 22.00 | -1.12% | 445,841 |
| Oct 29, 2025 | 22.05 | 22.45 | 22.00 | 22.25 | 22.25 | 1.83% | 403,850 |
| Oct 28, 2025 | 22.25 | 22.60 | 21.85 | 21.85 | 21.85 | -1.80% | 343,012 |
| Oct 27, 2025 | 22.65 | 22.65 | 22.00 | 22.25 | 22.25 | 0.23% | 418,976 |
| Oct 23, 2025 | 22.50 | 22.50 | 22.15 | 22.20 | 22.20 | -0.67% | 168,707 |
| Oct 22, 2025 | 22.50 | 22.65 | 22.10 | 22.35 | 22.35 | -0.67% | 303,086 |
| Oct 21, 2025 | 22.60 | 22.65 | 22.30 | 22.50 | 22.50 | 0.45% | 389,364 |
| Oct 20, 2025 | 22.15 | 22.50 | 22.10 | 22.40 | 22.40 | 1.13% | 436,228 |
| Oct 17, 2025 | 22.00 | 22.20 | 21.90 | 22.15 | 22.15 | -0.23% | 325,545 |
| Oct 16, 2025 | 21.95 | 22.50 | 21.95 | 22.20 | 22.20 | 1.37% | 391,380 |
| Oct 15, 2025 | 22.00 | 22.20 | 21.60 | 21.90 | 21.90 | 1.39% | 211,277 |
| Oct 14, 2025 | 22.10 | 22.30 | 21.60 | 21.60 | 21.60 | -1.14% | 433,517 |
| Oct 13, 2025 | 21.60 | 21.85 | 20.90 | 21.85 | 21.85 | -2.02% | 456,313 |
| Oct 9, 2025 | 22.45 | 22.45 | 22.05 | 22.30 | 22.30 | - | 498,967 |
| Oct 8, 2025 | 22.50 | 22.60 | 22.25 | 22.30 | 22.30 | -0.67% | 292,573 |
| Oct 7, 2025 | 22.30 | 22.55 | 22.20 | 22.45 | 22.45 | 0.67% | 389,238 |
| Oct 3, 2025 | 22.30 | 22.40 | 22.10 | 22.30 | 22.30 | 0.45% | 326,045 |
| Oct 2, 2025 | 22.55 | 22.55 | 22.05 | 22.20 | 22.20 | - | 270,306 |
| Oct 1, 2025 | 22.40 | 22.80 | 22.00 | 22.20 | 22.20 | -0.89% | 413,176 |
| Sep 30, 2025 | 22.05 | 22.40 | 21.90 | 22.40 | 22.40 | 2.28% | 322,091 |
| Sep 29, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Sep 26, 2025 | 22.95 | 22.95 | 21.80 | 21.90 | 21.90 | -3.95% | 820,498 |
| Sep 25, 2025 | 23.00 | 23.40 | 22.70 | 22.80 | 22.80 | -0.44% | 394,388 |
| Sep 24, 2025 | 22.95 | 23.20 | 22.55 | 22.90 | 22.90 | -0.22% | 342,313 |
| Sep 23, 2025 | 23.00 | 23.70 | 22.95 | 22.95 | 22.95 | - | 601,429 |
| Sep 22, 2025 | 23.00 | 23.15 | 22.80 | 22.95 | 22.95 | -0.22% | 395,027 |
| Sep 19, 2025 | 23.15 | 23.20 | 22.90 | 23.00 | 23.00 | - | 433,295 |
| Sep 18, 2025 | 23.15 | 23.25 | 22.80 | 23.00 | 23.00 | 0.22% | 382,906 |
| Sep 17, 2025 | 22.75 | 23.45 | 22.75 | 22.95 | 22.95 | 1.55% | 479,918 |
| Sep 16, 2025 | 22.60 | 22.75 | 22.50 | 22.60 | 22.60 | 0.22% | 334,734 |
| Sep 15, 2025 | 22.90 | 22.90 | 22.40 | 22.55 | 22.55 | -0.88% | 386,943 |
| Sep 12, 2025 | 22.85 | 23.10 | 22.70 | 22.75 | 22.75 | - | 398,541 |
| Sep 11, 2025 | 23.55 | 23.55 | 22.75 | 22.75 | 22.75 | -3.40% | 673,975 |
| Sep 10, 2025 | 23.40 | 23.75 | 23.40 | 23.55 | 23.55 | 0.64% | 396,375 |
| Sep 9, 2025 | 24.05 | 24.20 | 23.40 | 23.40 | 23.40 | -2.50% | 719,158 |
| Sep 8, 2025 | 23.15 | 24.80 | 23.00 | 24.00 | 24.00 | 4.12% | 1,161,643 |
| 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 |