Cheng Fwa Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.80	18.85	18.55	18.65	18.65	-	400,497
May 28, 2026	18.50	18.90	18.45	18.65	18.65	1.36%	351,781
May 27, 2026	19.00	19.00	18.35	18.40	18.40	-2.39%	594,348
May 26, 2026	19.70	19.80	18.70	18.85	18.85	-1.31%	552,612
May 25, 2026	19.35	19.65	19.05	19.10	19.10	-0.52%	754,388
May 22, 2026	18.40	19.20	18.35	19.20	19.20	4.35%	724,928
May 21, 2026	18.20	18.55	18.20	18.40	18.40	1.94%	362,826
May 20, 2026	17.90	18.15	17.85	18.05	18.05	1.40%	277,259
May 19, 2026	18.20	18.20	17.70	17.80	17.80	-1.11%	175,815
May 18, 2026	17.90	18.10	17.50	18.00	18.00	1.12%	285,287
May 15, 2026	18.10	18.25	17.80	17.80	17.80	-1.11%	353,470
May 14, 2026	18.50	18.50	17.85	18.00	18.00	-1.64%	263,386
May 13, 2026	18.10	18.40	17.75	18.30	18.30	2.23%	439,707
May 12, 2026	18.75	18.80	17.90	17.90	17.90	-3.50%	602,123
May 11, 2026	18.10	18.80	18.10	18.55	18.55	4.51%	625,707
May 8, 2026	18.00	18.25	17.65	17.75	17.75	-0.84%	369,318
May 7, 2026	17.90	17.95	17.75	17.90	17.90	-	344,224
May 6, 2026	18.20	18.45	17.75	17.90	17.90	-1.10%	431,885
May 5, 2026	18.05	18.25	17.95	18.10	18.10	0.28%	232,446
May 4, 2026	18.00	18.15	17.90	18.05	18.05	1.98%	285,599
Apr 30, 2026	17.70	17.75	17.50	17.70	17.70	-0.56%	387,701
Apr 29, 2026	17.80	18.00	17.70	17.80	17.80	-0.56%	241,325
Apr 28, 2026	17.65	18.00	17.65	17.90	17.90	0.85%	205,929
Apr 27, 2026	18.40	18.40	17.65	17.75	17.75	-3.53%	699,373
Apr 24, 2026	18.85	18.90	18.20	18.40	18.40	-1.60%	472,725
Apr 23, 2026	19.40	19.45	18.20	18.70	18.70	-3.11%	1,191,388
Apr 22, 2026	19.05	19.50	19.05	19.30	19.30	0.78%	492,179
Apr 21, 2026	19.00	19.45	18.90	19.15	19.15	1.32%	269,600
Apr 20, 2026	19.35	19.40	18.85	18.90	18.90	-1.82%	658,360
Apr 17, 2026	19.55	19.55	19.20	19.25	19.25	-1.53%	428,598
Apr 16, 2026	19.10	19.65	19.10	19.55	19.55	2.36%	560,502
Apr 15, 2026	19.35	19.35	18.80	19.10	19.10	-0.78%	440,846
Apr 14, 2026	19.40	19.45	19.15	19.25	19.25	0.26%	230,466
Apr 13, 2026	19.35	19.45	19.15	19.20	19.20	-0.78%	324,740
Apr 10, 2026	19.80	19.85	19.10	19.35	19.35	-2.27%	322,892
Apr 9, 2026	20.05	20.15	19.60	19.80	19.80	-1.00%	134,763
Apr 8, 2026	19.50	20.00	19.50	20.00	20.00	3.90%	407,975
Apr 7, 2026	19.30	19.60	19.25	19.25	19.25	-	219,298
Apr 2, 2026	19.70	19.70	19.15	19.25	19.25	-1.28%	166,502
Apr 1, 2026	19.60	19.65	19.30	19.50	19.50	1.30%	137,304
Mar 31, 2026	19.50	19.65	18.80	19.25	19.25	-1.28%	367,325
Mar 30, 2026	19.50	19.70	19.35	19.50	19.50	-1.02%	143,437
Mar 27, 2026	19.45	19.75	19.20	19.70	19.70	0.77%	318,066
Mar 26, 2026	19.70	20.20	19.50	19.55	19.55	-0.76%	245,305
Mar 25, 2026	19.65	19.75	19.55	19.70	19.70	1.29%	143,058
Mar 24, 2026	19.50	19.60	18.90	19.45	19.45	0.26%	308,813
Mar 23, 2026	19.35	19.80	19.20	19.40	19.40	-1.52%	183,128
Mar 20, 2026	20.20	20.20	19.70	19.70	19.70	-1.25%	216,491
Mar 19, 2026	20.00	20.20	19.80	19.95	19.95	-1.48%	252,294
Mar 18, 2026	20.60	20.75	20.10	20.25	20.25	-1.70%	280,023