Cheng Fwa Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.00	20.30	20.00	20.10	20.10	-	193,301
Mar 5, 2026	19.75	20.10	19.70	20.10	20.10	3.34%	366,280
Mar 4, 2026	20.80	20.80	19.45	19.45	19.45	-6.49%	658,532
Mar 3, 2026	20.65	21.05	20.35	20.80	20.80	0.73%	663,139
Mar 2, 2026	20.50	21.20	20.30	20.65	20.65	-1.43%	537,644
Feb 26, 2026	20.75	21.25	20.75	20.95	20.95	0.48%	337,275
Feb 25, 2026	21.35	21.35	20.75	20.85	20.85	-0.71%	442,467
Feb 24, 2026	20.95	21.20	20.75	21.00	21.00	-0.24%	323,056
Feb 23, 2026	20.50	21.60	20.45	21.05	21.05	2.18%	888,630
Feb 11, 2026	21.50	21.50	20.25	20.60	20.60	-0.72%	2,030,388
Feb 10, 2026	20.10	20.75	20.10	20.75	20.75	9.79%	744,615
Feb 9, 2026	19.10	19.15	18.85	18.90	18.90	-0.26%	245,700
Feb 6, 2026	19.20	19.20	18.65	18.95	18.95	-2.07%	444,654
Feb 5, 2026	19.45	19.75	19.30	19.35	19.35	-1.53%	247,146
Feb 4, 2026	19.15	19.65	19.10	19.65	19.65	2.61%	252,251
Feb 3, 2026	19.30	19.45	19.05	19.15	19.15	-	310,052
Feb 2, 2026	19.55	19.55	18.85	19.15	19.15	-2.30%	693,976
Jan 30, 2026	20.05	20.05	19.40	19.60	19.60	-2.24%	570,329
Jan 29, 2026	20.25	20.65	19.90	20.05	20.05	-0.99%	542,615
Jan 28, 2026	20.40	20.40	20.00	20.25	20.25	-	398,239
Jan 27, 2026	20.75	20.80	20.20	20.25	20.25	-2.41%	396,642
Jan 26, 2026	20.80	21.20	20.65	20.75	20.75	0.48%	401,862
Jan 23, 2026	20.40	21.00	20.40	20.65	20.65	1.23%	451,046
Jan 22, 2026	20.80	20.80	20.20	20.40	20.40	-	514,415
Jan 21, 2026	20.50	20.95	20.30	20.40	20.40	-1.45%	636,236
Jan 20, 2026	21.50	21.75	20.70	20.70	20.70	-3.27%	1,185,312
Jan 19, 2026	20.00	21.80	19.90	21.40	21.40	3.38%	2,208,683
Jan 16, 2026	21.70	21.70	20.50	20.70	20.70	3.50%	1,845,991
Jan 15, 2026	20.10	20.15	19.70	20.00	20.00	-0.50%	492,817
Jan 14, 2026	19.20	20.30	19.20	20.10	20.10	4.69%	868,136
Jan 13, 2026	19.45	19.55	19.10	19.20	19.20	-0.52%	384,851
Jan 12, 2026	19.45	19.45	19.15	19.30	19.30	-	531,521
Jan 9, 2026	19.50	19.65	19.10	19.30	19.30	-	409,309
Jan 8, 2026	19.90	19.90	19.25	19.30	19.30	-2.28%	266,498
Jan 7, 2026	19.50	19.80	19.15	19.75	19.75	2.33%	537,763
Jan 6, 2026	19.40	19.40	19.15	19.30	19.30	0.26%	302,634
Jan 5, 2026	19.95	19.95	19.25	19.25	19.25	-3.02%	578,151
Jan 2, 2026	19.85	20.15	19.80	19.85	19.85	0.76%	342,193
Dec 31, 2025	19.55	19.80	19.50	19.70	19.70	0.77%	373,756
Dec 30, 2025	19.85	19.85	19.35	19.55	19.55	-1.51%	477,362
Dec 29, 2025	19.85	20.05	19.60	19.85	19.85	0.51%	245,724
Dec 26, 2025	19.90	19.90	19.30	19.75	19.75	-0.50%	520,709
Dec 24, 2025	19.95	20.25	19.50	19.85	19.85	-0.50%	395,000
Dec 23, 2025	20.10	20.10	19.75	19.95	19.95	-0.25%	179,795
Dec 22, 2025	20.10	20.20	19.90	20.00	20.00	0.50%	137,897
Dec 19, 2025	19.50	20.05	19.45	19.90	19.90	2.84%	254,638
Dec 18, 2025	19.65	19.75	19.15	19.35	19.35	-0.77%	345,335
Dec 17, 2025	20.15	20.25	19.50	19.50	19.50	-1.27%	221,570
Dec 16, 2025	20.30	20.30	19.50	19.75	19.75	-2.23%	288,609
Dec 15, 2025	19.80	20.60	19.70	20.20	20.20	2.02%	306,867