Chung Fu Tex-International Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	60.500	60.500	59.500	59.500	59.500	23,937
2022-07-08	62.000	62.000	61.600	61.700	61.700	11,098
2022-07-07	64.200	64.200	61.000	62.000	62.000	11,182
2022-07-06	61.100	61.600	60.100	61.600	61.600	25,870
2022-07-05	65.000	65.000	61.000	61.100	61.100	99,431
2022-07-04	64.800	66.400	63.000	64.600	64.600	48,203
2022-07-01	60.000	64.600	59.000	63.600	63.600	383,192
2022-06-30	58.200	58.800	57.500	58.800	58.800	14,101
2022-06-29	59.800	59.800	58.200	59.000	59.000	6,404
2022-06-28	60.800	60.800	58.800	59.800	59.800	10,483
2022-06-27	61.500	63.000	58.100	59.100	59.100	63,766
2022-06-24	51.800	58.500	51.800	58.500	58.500	210,653
2022-06-23	55.500	55.800	52.300	53.200	53.200	27,816
2022-06-22	54.100	54.400	53.300	53.300	53.300	36,536
2022-06-21	53.500	58.700	53.500	57.300	57.300	57,905
2022-06-20	47.750	54.100	47.700	54.100	54.100	150,510
2022-06-17	51.600	51.600	49.200	49.200	49.200	14,398
2022-06-16	56.900	56.900	50.100	51.600	51.600	55,397
2022-06-15	48.200	52.200	48.200	52.200	52.200	123,726
2022-06-14	49.050	50.800	47.500	47.500	47.500	30,348
2022-06-13	49.750	51.400	49.750	51.400	51.400	6,568
2022-06-10	50.900	51.000	49.700	51.000	51.000	10,094
2022-06-09	52.800	56.500	52.800	53.600	53.600	51,113
2022-06-08	48.800	52.200	48.800	52.200	52.200	160,281
2022-06-07	47.500	47.500	47.500	47.500	47.500	4,919
2022-06-06	45.000	49.500	45.000	48.650	48.650	21,163
2022-06-01	47.000	47.000	47.000	47.000	47.000	1,254
2022-05-31	47.600	49.000	47.600	48.100	48.100	4,012
2022-05-30	47.550	47.950	47.550	47.600	47.600	13,220
2022-05-27	47.000	47.550	47.000	47.550	47.550	27,166
2022-05-25	47.950	47.950	47.900	47.900	47.900	5,720
2022-05-24	49.550	49.600	47.900	47.900	47.900	12,223
2022-05-23	50.100	50.600	50.000	50.100	50.100	13,124
2022-05-20	49.350	51.100	49.350	49.600	49.600	29,034
2022-05-19	49.550	52.000	49.500	49.950	49.950	26,409
2022-05-18	51.300	52.000	49.050	50.900	50.900	74,128
2022-05-17	50.000	51.600	49.000	51.500	51.500	45,361
2022-05-16	51.000	52.000	47.000	50.400	50.400	47,852
2022-05-13	47.000	48.400	46.950	48.400	48.400	33,466
2022-05-12	47.300	47.300	44.000	44.000	44.000	18,184
2022-05-11	47.600	47.700	47.600	47.700	47.700	14,027
2022-05-10	49.450	49.500	47.400	49.450	49.450	76,195
2022-05-09	48.850	52.700	48.850	49.500	49.500	47,993
2022-05-06	50.000	50.000	49.500	50.000	50.000	55,980
2022-05-05	51.000	51.200	50.100	50.500	50.500	62,226
2022-05-04	52.200	52.200	50.100	51.800	51.800	61,891
2022-05-03	55.900	55.900	50.500	53.000	53.000	79,164
2022-04-29	55.000	55.900	54.100	55.900	55.900	18,049
2022-04-28	65.100	65.100	57.100	58.000	58.000	27,913
2022-04-27	55.100	61.000	55.000	60.300	60.300	76,774
2022-04-26	59.400	61.000	58.100	61.000	61.000	128,527
2022-04-25	50.500	55.500	50.500	55.500	55.500	95,731
2022-04-22	49.800	51.800	49.100	50.500	50.500	56,109
2022-04-21	49.900	52.300	49.900	51.300	51.300	35,720
2022-04-20	53.100	57.900	53.100	54.600	54.600	65,134
2022-04-19	59.100	60.900	56.900	56.900	56.900	111,770
2022-04-18	64.000	64.000	58.000	59.000	59.000	86,326
2022-04-15	63.400	63.400	59.600	61.900	61.900	147,721
2022-04-14	61.000	63.400	61.000	63.400	63.400	459,364
2022-04-13	55.000	57.700	54.600	57.700	57.700	155,615

← NewerPage 13 of 15 · 891 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.