Cheng Fwa Industrial Co., Ltd. (TPEX:5426)
Taiwan · Delayed Price · Currency is TWD 20.40
0.00 (0.00%)
At close: Jan 22, 2026
Cheng Fwa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 1.54% | 241,712 |
| Dec 11, 2025 | 19.90 | 20.05 | 19.50 | 19.50 | 19.50 | -1.27% | 403,875 |
| Dec 10, 2025 | 20.10 | 20.30 | 19.75 | 19.75 | 19.75 | -1.00% | 247,160 |
| Dec 9, 2025 | 20.10 | 20.10 | 19.85 | 19.95 | 19.95 | -0.75% | 272,026 |
| Dec 8, 2025 | 20.10 | 20.35 | 19.50 | 20.10 | 20.10 | -0.99% | 859,996 |
| Dec 5, 2025 | 20.35 | 20.55 | 20.10 | 20.30 | 20.30 | -0.49% | 138,697 |
| Dec 4, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -0.97% | 246,635 |
| Dec 3, 2025 | 20.15 | 20.85 | 20.15 | 20.60 | 20.60 | 3.00% | 359,306 |
| Dec 2, 2025 | 20.20 | 20.25 | 19.95 | 20.00 | 20.00 | -0.25% | 198,873 |
| Dec 1, 2025 | 20.30 | 20.30 | 19.95 | 20.05 | 20.05 | -1.23% | 150,962 |
| Nov 28, 2025 | 20.15 | 20.40 | 20.00 | 20.30 | 20.30 | 1.50% | 247,174 |
| Nov 27, 2025 | 20.45 | 20.45 | 19.95 | 20.00 | 20.00 | -0.50% | 163,407 |
| Nov 26, 2025 | 19.95 | 20.50 | 19.95 | 20.10 | 20.10 | 1.52% | 287,038 |
| Nov 25, 2025 | 19.60 | 19.95 | 19.60 | 19.80 | 19.80 | 1.80% | 162,424 |
| Nov 24, 2025 | 19.70 | 20.00 | 19.30 | 19.45 | 19.45 | -0.26% | 317,235 |
| Nov 21, 2025 | 19.35 | 19.90 | 19.35 | 19.50 | 19.50 | -0.51% | 437,188 |
| Nov 20, 2025 | 19.65 | 20.10 | 19.45 | 19.60 | 19.60 | 2.08% | 521,961 |
| Nov 19, 2025 | 19.65 | 19.70 | 19.10 | 19.20 | 19.20 | -0.78% | 329,622 |
| Nov 18, 2025 | 19.70 | 19.90 | 19.30 | 19.35 | 19.35 | -1.28% | 434,914 |
| Nov 17, 2025 | 20.15 | 20.15 | 19.60 | 19.60 | 19.60 | -2.73% | 454,806 |
| Nov 14, 2025 | 20.50 | 20.50 | 19.95 | 20.15 | 20.15 | -1.71% | 453,698 |
| Nov 13, 2025 | 20.95 | 20.95 | 20.40 | 20.50 | 20.50 | -1.44% | 315,839 |
| Nov 12, 2025 | 20.45 | 20.90 | 20.40 | 20.80 | 20.80 | 1.96% | 359,119 |