Cheng Fwa Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	29.60	31.05	29.50	30.30	30.30	7.26%	5,164,520
Oct 21, 2026	28.00	28.65	27.85	28.25	28.25	3.10%	476,121
Oct 20, 2026	27.60	28.05	27.30	27.40	27.40	-0.18%	258,365
Oct 19, 2026	27.65	27.65	26.85	27.45	27.45	-0.90%	354,694
Oct 16, 2026	28.25	28.30	27.60	27.70	27.70	1.28%	285,883
Oct 15, 2026	27.80	28.25	27.35	27.35	27.35	-4.37%	445,955
Oct 14, 2026	28.15	29.00	28.15	28.60	28.60	1.96%	494,338
Oct 13, 2026	28.35	28.50	27.55	28.05	28.05	-0.88%	471,974
Oct 12, 2026	28.75	29.20	28.20	28.30	28.30	-3.25%	731,614
Oct 8, 2026	30.20	30.30	29.25	29.25	29.25	-3.15%	720,272
Oct 7, 2026	28.90	31.45	28.90	30.20	30.20	4.86%	2,074,679
Oct 6, 2026	29.55	29.55	28.80	28.80	28.80	-1.20%	491,293
Oct 5, 2026	30.45	30.80	29.05	29.15	29.15	-1.69%	963,068
Oct 2, 2026	29.00	29.90	28.65	29.65	29.65	3.67%	1,074,617
Oct 1, 2026	28.60	29.00	28.15	28.60	28.60	0.53%	413,911
Sep 30, 2026	28.00	28.50	28.00	28.45	28.45	2.34%	303,005
Sep 29, 2026	27.90	28.40	27.65	27.80	27.80	-0.36%	254,197
Sep 24, 2026	28.00	28.10	27.80	27.90	27.90	-0.71%	224,880
Sep 23, 2026	28.65	28.80	28.10	28.10	28.10	-1.75%	247,437
Sep 22, 2026	29.50	29.65	28.60	28.60	28.60	-2.72%	499,081
Sep 21, 2026	29.55	29.70	29.15	29.40	29.40	0.17%	610,185
Sep 18, 2026	29.50	29.50	29.10	29.35	29.35	1.03%	573,940
Sep 17, 2026	29.00	29.50	28.50	29.05	29.05	1.40%	885,517
Sep 16, 2026	27.80	29.05	27.35	28.65	28.65	5.52%	735,491
Sep 15, 2026	27.55	27.85	27.15	27.15	27.15	-1.09%	258,532
Sep 14, 2026	27.95	28.05	27.15	27.75	27.45	0.54%	343,304
Sep 11, 2026	27.90	28.15	27.60	27.60	27.30	-1.08%	342,101
Sep 10, 2026	28.45	28.45	27.85	27.90	27.60	-1.06%	335,822
Sep 9, 2026	28.25	28.35	27.75	28.20	27.90	1.44%	609,851
Sep 8, 2026	28.65	28.70	27.80	27.80	27.50	-2.97%	445,410
Sep 7, 2026	28.90	28.90	28.45	28.65	28.34	-0.52%	476,767
Sep 4, 2026	28.50	28.90	28.10	28.80	28.49	2.13%	569,186
Sep 3, 2026	29.00	29.60	28.20	28.20	27.90	-3.75%	831,636
Sep 2, 2026	30.60	31.00	29.20	29.30	28.98	-3.93%	1,332,818
Sep 1, 2026	30.85	31.75	30.10	30.50	30.17	-0.33%	2,320,232
Aug 31, 2026	28.35	31.45	27.60	30.60	30.27	6.99%	3,366,541
Aug 28, 2026	29.10	29.50	28.60	28.60	28.29	-	928,717
Aug 27, 2026	29.10	29.35	28.60	28.60	28.29	0.18%	787,779
Aug 26, 2026	28.35	28.95	27.60	28.55	28.24	2.51%	602,222
Aug 25, 2026	28.00	28.00	26.90	27.85	27.55	-0.54%	578,849
Aug 24, 2026	27.35	29.65	27.25	28.00	27.70	2.38%	1,607,593
Aug 21, 2026	27.20	27.55	27.10	27.35	27.05	0.55%	365,655
Aug 20, 2026	27.40	27.60	26.90	27.20	26.91	-	267,427
Aug 19, 2026	26.80	27.35	26.60	27.20	26.91	-	310,805
Aug 18, 2026	27.70	28.25	27.20	27.20	26.91	-1.98%	665,869
Aug 17, 2026	28.60	28.60	27.75	27.75	27.45	-0.89%	553,742
Aug 14, 2026	29.10	29.40	28.00	28.00	27.70	-2.78%	1,137,892
Aug 13, 2026	29.40	29.95	28.80	28.80	28.49	-3.52%	1,515,429
Aug 12, 2026	31.30	31.30	29.75	29.85	29.53	-3.08%	5,096,927
Aug 11, 2026	27.80	30.80	26.80	30.80	30.47	10.00%	3,546,783