Cheng Fwa Industrial Co., Ltd. (TPEX:5426)
Taiwan · Delayed Price · Currency is TWD 28.20
+0.40 (1.44%)
Sep 9, 2026, 1:30 PM CST
Cheng Fwa Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 28.25 | 28.35 | 27.75 | 28.20 | - | 1.44% | 609,685 |
| Sep 8, 2026 | 28.65 | 28.70 | 27.80 | 27.80 | 27.80 | -2.97% | 445,410 |
| Sep 7, 2026 | 28.90 | 28.90 | 28.45 | 28.65 | 28.65 | -0.52% | 476,767 |
| Sep 4, 2026 | 28.50 | 28.90 | 28.10 | 28.80 | 28.80 | 2.13% | 569,186 |
| Sep 3, 2026 | 29.00 | 29.60 | 28.20 | 28.20 | 28.20 | -3.75% | 831,636 |
| Sep 2, 2026 | 30.60 | 31.00 | 29.20 | 29.30 | 29.30 | -3.93% | 1,332,818 |
| Sep 1, 2026 | 30.85 | 31.75 | 30.10 | 30.50 | 30.50 | -0.33% | 2,320,232 |
| Aug 31, 2026 | 28.35 | 31.45 | 27.60 | 30.60 | 30.60 | 6.99% | 3,366,541 |
| Aug 28, 2026 | 29.10 | 29.50 | 28.60 | 28.60 | 28.60 | - | 928,717 |
| Aug 27, 2026 | 29.10 | 29.35 | 28.60 | 28.60 | 28.60 | 0.18% | 787,779 |
| Aug 26, 2026 | 28.35 | 28.95 | 27.60 | 28.55 | 28.55 | 2.51% | 602,222 |
| Aug 25, 2026 | 28.00 | 28.00 | 26.90 | 27.85 | 27.85 | -0.54% | 578,849 |
| Aug 24, 2026 | 27.35 | 29.65 | 27.25 | 28.00 | 28.00 | 2.38% | 1,607,593 |
| Aug 21, 2026 | 27.20 | 27.55 | 27.10 | 27.35 | 27.35 | 0.55% | 365,655 |
| Aug 20, 2026 | 27.40 | 27.60 | 26.90 | 27.20 | 27.20 | - | 267,427 |
| Aug 19, 2026 | 26.80 | 27.35 | 26.60 | 27.20 | 27.20 | - | 310,805 |
| 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 |