Cheng Fwa Industrial Co., Ltd. (TPEX:5426)
Taiwan · Delayed Price · Currency is TWD 27.20
0.00 (0.00%)
Aug 19, 2026, 1:30 PM CST
Cheng Fwa Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 26.80 | 27.35 | 26.60 | 26.85 | - | -1.29% | 7,000 |
| Aug 18, 2026 | 27.70 | 28.25 | 27.20 | 27.20 | 27.20 | -1.98% | 665,869 |
| Aug 17, 2026 | 28.60 | 28.60 | 27.75 | 27.75 | 27.75 | -0.89% | 553,742 |
| Aug 14, 2026 | 29.10 | 29.40 | 28.00 | 28.00 | 28.00 | -2.78% | 1,137,892 |
| Aug 13, 2026 | 29.40 | 29.95 | 28.80 | 28.80 | 28.80 | -3.52% | 1,515,429 |
| Aug 12, 2026 | 31.30 | 31.30 | 29.75 | 29.85 | 29.85 | -3.08% | 5,096,927 |
| Aug 11, 2026 | 27.80 | 30.80 | 26.80 | 30.80 | 30.80 | 10.00% | 3,546,783 |
| Aug 10, 2026 | 28.60 | 28.60 | 27.05 | 28.00 | 28.00 | 6.67% | 1,192,680 |
| Aug 7, 2026 | 26.25 | 27.40 | 26.20 | 26.25 | 26.25 | 0.19% | 720,635 |
| Aug 6, 2026 | 25.85 | 26.40 | 25.25 | 26.20 | 26.20 | 1.95% | 330,569 |
| Aug 5, 2026 | 25.45 | 26.95 | 25.45 | 25.70 | 25.70 | 1.78% | 761,609 |
| Aug 4, 2026 | 24.10 | 25.25 | 24.00 | 25.25 | 25.25 | 4.12% | 624,998 |
| Aug 3, 2026 | 23.45 | 24.80 | 22.90 | 24.25 | 24.25 | 2.11% | 673,198 |
| Jul 31, 2026 | 24.00 | 24.00 | 23.30 | 23.75 | 23.75 | 5.79% | 594,173 |
| Jul 30, 2026 | 22.95 | 24.00 | 22.30 | 22.45 | 22.45 | -4.87% | 783,459 |
| Jul 29, 2026 | 24.55 | 24.55 | 22.50 | 23.60 | 23.60 | -1.05% | 1,593,637 |
| Jul 28, 2026 | 24.80 | 24.80 | 23.70 | 23.85 | 23.85 | -4.98% | 715,783 |
| Jul 27, 2026 | 26.05 | 26.05 | 25.00 | 25.10 | 25.10 | -3.65% | 579,630 |
| Jul 24, 2026 | 26.65 | 26.85 | 26.00 | 26.05 | 26.05 | -3.16% | 660,668 |
| Jul 23, 2026 | 29.55 | 29.55 | 26.85 | 26.90 | 26.90 | -6.43% | 2,981,703 |
| Jul 22, 2026 | 26.55 | 28.75 | 26.50 | 28.75 | 28.75 | 9.94% | 948,889 |
| Jul 21, 2026 | 26.00 | 26.25 | 25.80 | 26.15 | 26.15 | 2.35% | 357,412 |
| Jul 20, 2026 | 26.35 | 26.35 | 24.70 | 25.55 | 25.55 | -2.67% | 796,528 |
| Jul 17, 2026 | 27.40 | 27.40 | 25.85 | 26.25 | 26.25 | -6.42% | 825,209 |
| Jul 16, 2026 | 28.25 | 28.65 | 27.70 | 28.05 | 28.05 | -0.71% | 530,300 |
| Jul 15, 2026 | 29.00 | 29.00 | 28.15 | 28.25 | 28.25 | 0.18% | 663,879 |
| Jul 14, 2026 | 29.80 | 29.80 | 27.05 | 28.20 | 28.20 | -4.41% | 1,239,938 |
| Jul 13, 2026 | 30.50 | 30.60 | 29.40 | 29.50 | 29.50 | -1.50% | 773,846 |
| Jul 9, 2026 | 30.00 | 30.50 | 29.80 | 29.95 | 29.95 | - | 1,148,332 |
| Jul 8, 2026 | 30.50 | 30.80 | 29.20 | 29.95 | 29.95 | -1.80% | 1,359,834 |
| Jul 7, 2026 | 32.20 | 32.20 | 30.40 | 30.50 | 30.50 | -3.33% | 1,415,176 |
| Jul 6, 2026 | 32.65 | 33.30 | 31.55 | 31.55 | 31.55 | -0.63% | 1,613,569 |
| Jul 3, 2026 | 32.30 | 32.75 | 31.55 | 31.75 | 31.75 | -3.35% | 1,523,909 |
| Jul 2, 2026 | 36.10 | 36.15 | 32.65 | 32.85 | 32.85 | -4.51% | 4,814,308 |
| Jul 1, 2026 | 31.55 | 34.40 | 30.45 | 34.40 | 34.40 | 9.90% | 3,363,680 |
| Jun 30, 2026 | 32.00 | 32.40 | 30.80 | 31.30 | 31.30 | 0.64% | 1,815,427 |
| Jun 29, 2026 | 32.00 | 32.10 | 30.50 | 31.10 | 31.10 | -4.45% | 2,631,554 |
| Jun 26, 2026 | 33.20 | 33.95 | 32.20 | 32.55 | 32.55 | -1.96% | 2,624,038 |
| Jun 25, 2026 | 35.75 | 35.75 | 33.00 | 33.20 | 33.20 | -6.35% | 3,381,271 |
| Jun 24, 2026 | 35.70 | 38.55 | 34.60 | 35.45 | 35.45 | -4.19% | 5,017,410 |
| Jun 23, 2026 | 40.25 | 40.25 | 36.70 | 37.00 | 37.00 | -6.68% | 2,625,885 |
| Jun 22, 2026 | 38.50 | 39.70 | 38.00 | 39.65 | 39.65 | 4.62% | 2,972,016 |
| Jun 18, 2026 | 39.00 | 39.00 | 37.90 | 37.90 | 37.90 | 1.61% | 1,466,467 |
| Jun 17, 2026 | 37.90 | 38.40 | 36.30 | 37.30 | 37.30 | -0.67% | 1,399,169 |
| Jun 16, 2026 | 38.50 | 39.00 | 37.50 | 37.55 | 37.55 | 5.48% | 2,725,884 |
| Jun 15, 2026 | 34.00 | 35.60 | 33.00 | 35.60 | 35.60 | 9.88% | 3,015,660 |
| Jun 12, 2026 | 31.55 | 32.80 | 31.55 | 32.40 | 32.40 | -0.15% | 1,677,414 |
| Jun 11, 2026 | 33.70 | 33.70 | 29.30 | 32.45 | 32.45 | - | 2,581,878 |
| Jun 10, 2026 | 35.30 | 35.40 | 32.45 | 32.45 | 32.45 | -9.99% | 5,083,749 |
| Jun 9, 2026 | 34.00 | 36.05 | 34.00 | 36.05 | 36.05 | 9.57% | 7,295,819 |