Cheng Fwa Industrial Co., Ltd. (TPEX:5426)
Taiwan · Delayed Price · Currency is TWD 29.65
+1.05 (3.67%)
Oct 2, 2026, 1:30 PM CST
Cheng Fwa Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 28.60 | 28.60 | 27.05 | 28.00 | 27.70 | 6.67% | 1,192,680 |
| Aug 7, 2026 | 26.25 | 27.40 | 26.20 | 26.25 | 25.97 | 0.19% | 720,635 |
| Aug 6, 2026 | 25.85 | 26.40 | 25.25 | 26.20 | 25.92 | 1.95% | 330,569 |
| Aug 5, 2026 | 25.45 | 26.95 | 25.45 | 25.70 | 25.42 | 1.78% | 761,609 |
| Aug 4, 2026 | 24.10 | 25.25 | 24.00 | 25.25 | 24.98 | 4.12% | 624,998 |
| Aug 3, 2026 | 23.45 | 24.80 | 22.90 | 24.25 | 23.99 | 2.11% | 673,198 |
| Jul 31, 2026 | 24.00 | 24.00 | 23.30 | 23.75 | 23.49 | 5.79% | 594,173 |
| Jul 30, 2026 | 22.95 | 24.00 | 22.30 | 22.45 | 22.21 | -4.87% | 783,459 |
| Jul 29, 2026 | 24.55 | 24.55 | 22.50 | 23.60 | 23.35 | -1.05% | 1,593,637 |
| Jul 28, 2026 | 24.80 | 24.80 | 23.70 | 23.85 | 23.59 | -4.98% | 715,783 |
| Jul 27, 2026 | 26.05 | 26.05 | 25.00 | 25.10 | 24.83 | -3.65% | 579,630 |
| Jul 24, 2026 | 26.65 | 26.85 | 26.00 | 26.05 | 25.77 | -3.16% | 660,668 |
| Jul 23, 2026 | 29.55 | 29.55 | 26.85 | 26.90 | 26.61 | -6.43% | 2,981,703 |