Cheng Fwa Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	27.50	32.90	27.50	32.90	32.90	9.85%	26,128,421
Jun 5, 2026	29.00	29.95	28.60	29.95	29.95	9.91%	11,345,310
Jun 4, 2026	27.25	27.25	27.25	27.25	27.25	9.88%	1,410,724
Jun 3, 2026	24.80	24.80	24.80	24.80	24.80	9.98%	655,137
Jun 2, 2026	22.55	22.55	22.55	22.55	22.55	10.00%	525,772
Jun 1, 2026	20.50	20.50	20.50	20.50	20.50	9.92%	503,485
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