Ching Feng Home Fashions Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	20.500	20.700	19.800	19.800	19.800	526,011
2025-10-27	20.150	20.700	19.950	20.500	20.500	571,001
2025-10-23	20.000	20.250	19.850	20.100	20.100	387,013
2025-10-22	19.750	19.950	19.600	19.850	19.850	237,346
2025-10-21	20.000	20.150	19.600	19.850	19.850	643,276
2025-10-20	19.150	20.300	18.750	20.250	20.250	955,728
2025-10-17	19.150	19.200	18.750	19.000	19.000	588,139
2025-10-16	19.000	19.150	19.000	19.050	19.050	134,091
2025-10-15	19.000	19.100	18.850	19.000	19.000	241,010
2025-10-14	19.250	19.350	18.900	19.050	19.050	394,001
2025-10-13	19.500	19.550	19.000	19.150	19.150	413,010
2025-10-09	19.900	19.950	19.600	19.800	19.800	584,423
2025-10-08	19.950	20.050	19.850	19.850	19.850	317,073
2025-10-07	20.150	20.350	19.950	20.050	20.050	267,403
2025-10-03	20.100	20.250	19.950	20.250	20.250	362,001
2025-10-02	20.250	20.400	20.100	20.100	20.100	160,035
2025-10-01	20.300	20.450	20.250	20.250	20.250	191,000
2025-09-30	20.250	20.400	20.050	20.350	20.350	225,996
2025-09-29	20.250	20.250	20.250	20.250	20.250	0
2025-09-26	20.450	20.450	20.100	20.250	20.250	363,747
2025-09-25	20.400	20.700	20.400	20.450	20.450	174,324
2025-09-24	20.650	20.750	20.450	20.500	20.500	182,249
2025-09-23	20.800	20.800	20.400	20.650	20.650	300,000
2025-09-22	20.600	20.800	20.500	20.550	20.550	305,119
2025-09-19	20.650	21.000	20.600	20.650	20.650	285,001
2025-09-18	20.650	20.800	20.600	20.600	20.600	170,003
2025-09-17	20.650	20.850	20.450	20.500	20.500	279,004
2025-09-16	20.300	20.600	20.250	20.450	20.450	382,028
2025-09-15	20.250	20.550	20.150	20.250	20.250	168,001
2025-09-12	20.500	20.550	20.050	20.250	20.250	222,400
2025-09-11	20.800	21.000	20.000	20.000	20.000	1,534,841
2025-09-10	21.000	21.000	20.700	20.700	20.700	115,100
2025-09-09	21.000	21.150	20.800	20.800	20.800	188,201
2025-09-08	20.700	21.100	20.700	20.950	20.950	283,155
2025-09-05	20.850	20.900	20.650	20.700	20.700	100,507
2025-09-04	20.600	20.950	20.600	20.800	20.800	334,257
2025-09-03	20.200	20.500	20.200	20.400	20.400	130,002
2025-09-02	20.400	20.500	20.000	20.200	20.200	351,026
2025-09-01	20.600	20.800	20.250	20.350	20.350	316,446
2025-08-29	20.700	21.100	20.600	20.600	20.600	217,161
2025-08-28	20.950	20.950	20.500	20.750	20.750	523,004
2025-08-27	20.800	21.000	20.650	20.900	20.900	275,086
2025-08-26	20.700	20.750	20.550	20.650	20.650	212,001
2025-08-25	20.550	20.950	20.550	20.800	20.800	277,776
2025-08-22	20.700	20.800	20.400	20.450	20.450	310,367
2025-08-21	20.700	21.000	20.700	20.750	20.750	146,002
2025-08-20	20.950	21.100	20.400	20.650	20.650	459,128
2025-08-19	21.500	21.500	20.950	20.950	20.950	237,000
2025-08-18	21.550	21.800	21.100	21.300	21.300	378,003
2025-08-15	21.400	21.650	21.200	21.550	21.550	382,173
2025-08-14	20.250	21.650	20.250	21.450	21.450	1,210,983
2025-08-13	20.450	20.650	20.150	20.300	20.300	462,516
2025-08-12	20.500	20.800	20.300	20.450	20.450	234,002
2025-08-11	21.050	21.200	20.150	20.350	20.350	530,050
2025-08-08	20.800	21.500	20.800	21.050	21.050	828,247
2025-08-07	20.750	20.750	20.500	20.600	20.600	397,259
2025-08-06	20.550	20.750	20.550	20.750	20.750	113,305
2025-08-05	20.700	20.750	20.500	20.700	20.700	168,001
2025-08-04	20.200	20.500	20.000	20.350	20.350	296,800
2025-08-01	20.350	20.350	20.350	20.350	20.350	280,040

← NewerPage 5 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.6342 TWD
2022-08-02	0.2488 TWD
2021-10-06	0.8585 TWD
2020-08-27	0.5854 TWD
2019-10-29	0.3220 TWD

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