Cheng Fwa Industrial Co., Ltd.(TW:5426)
NT$28.05+1.20 (+4.47%)
TW:5426
Cheng Fwa Industrial Co., Ltd. historical prices
NT$28.05
At close:+1.20 (+4.47%)
Cheng Fwa Industrial Co., Ltd. (5426) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 27.00 | 28.40 | 27.00 | 28.05 | 28.05 | +4.47% | 1,645,030 | 0.79 |
| Nov 10, 2026 | 27.00 | 28.35 | 26.35 | 26.85 | 26.85 | +5.09% | 1,879,065 | 0.91 |
| Nov 09, 2026 | 25.00 | 27.55 | 25.00 | 26.85 | 26.85 | +5.09% | 2,396,217 | 1.13 |
| Nov 06, 2026 | 25.20 | 26.40 | 25.20 | 25.55 | 25.55 | -8.59% | 2,664,829 | 1.25 |
| Nov 05, 2026 | 31.50 | 31.75 | 27.95 | 27.95 | 27.95 | -9.98% | 3,774,023 | 1.81 |
| Nov 04, 2026 | 31.95 | 33.60 | 29.90 | 31.05 | 31.05 | -3.27% | 7,077,041 | 3.56 |
| Nov 03, 2026 | 33.05 | 34.50 | 30.85 | 32.10 | 32.10 | -2.28% | 13,878,731 | 7.84 |
| Nov 02, 2026 | 29.90 | 32.85 | 29.70 | 32.85 | 32.85 | +9.87% | 3,395,032 | 1.96 |
| Oct 30, 2026 | 30.15 | 32.50 | 29.85 | 29.90 | 29.90 | -5.97% | 5,863,862 | 3.56 |
| Oct 29, 2026 | 34.20 | 34.60 | 31.80 | 31.80 | 31.80 | -8.23% | 8,833,846 | 5.83 |
| Oct 28, 2026 | 33.10 | 35.60 | 31.95 | 34.65 | 34.65 | +4.05% | 28,752,556 | 26.89 |
| Oct 27, 2026 | 31.50 | 33.30 | 30.25 | 33.30 | 33.30 | +9.90% | 14,496,587 | 17.02 |
| Oct 26, 2026 | 30.30 | 31.05 | 29.50 | 30.30 | 30.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 30.30 | 31.05 | 29.50 | 30.30 | 30.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 29.60 | 31.05 | 29.50 | 30.30 | 30.30 | +7.26% | 5,164,520 | 6.33 |
| Oct 21, 2026 | 28.00 | 28.65 | 27.85 | 28.25 | 28.25 | +3.10% | 476,121 | 0.58 |
| Oct 20, 2026 | 27.60 | 28.05 | 27.30 | 27.40 | 27.40 | -0.18% | 258,364 | 0.30 |
| Oct 19, 2026 | 27.65 | 27.65 | 26.85 | 27.45 | 27.45 | -0.90% | 354,694 | 0.41 |
| Oct 16, 2026 | 28.25 | 28.30 | 27.60 | 27.70 | 27.70 | +1.28% | 285,883 | 0.33 |
| Oct 15, 2026 | 27.80 | 28.25 | 27.35 | 27.35 | 27.35 | -4.37% | 445,955 | 0.51 |
| Oct 14, 2026 | 28.15 | 29.00 | 28.15 | 28.60 | 28.60 | +1.96% | 506,339 | 0.57 |
| Oct 13, 2026 | 28.35 | 28.50 | 27.55 | 28.05 | 28.05 | -0.88% | 471,974 | 0.53 |
| Oct 12, 2026 | 28.75 | 29.20 | 28.20 | 28.30 | 28.30 | -3.25% | 731,614 | 0.83 |
| Oct 09, 2026 | 29.25 | 30.30 | 29.25 | 29.25 | 29.25 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 30.20 | 30.30 | 29.25 | 29.25 | 29.25 | -3.15% | 720,272 | 0.80 |
| Oct 07, 2026 | 28.90 | 31.45 | 28.90 | 30.20 | 30.20 | +4.86% | 2,074,679 | 2.38 |
| Oct 06, 2026 | 29.55 | 29.55 | 28.80 | 28.80 | 28.80 | -1.20% | 491,293 | 0.56 |
| Oct 05, 2026 | 30.45 | 30.80 | 29.05 | 29.15 | 29.15 | -1.69% | 963,068 | 1.09 |
| Oct 02, 2026 | 29.00 | 29.90 | 28.65 | 29.65 | 29.65 | +3.67% | 1,074,617 | 1.20 |
| Oct 01, 2026 | 28.60 | 29.00 | 28.15 | 28.60 | 28.60 | +0.53% | 413,911 | 0.45 |
| Sep 30, 2026 | 28.00 | 28.50 | 28.00 | 28.45 | 28.45 | +2.34% | 303,005 | 0.33 |
| Sep 29, 2026 | 27.90 | 28.40 | 27.65 | 27.80 | 27.80 | -0.36% | 254,197 | 0.25 |
| Sep 28, 2026 | 27.90 | 28.10 | 27.80 | 27.90 | 27.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 27.90 | 28.10 | 27.80 | 27.90 | 27.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 28.00 | 28.10 | 27.80 | 27.90 | 27.90 | -0.71% | 224,880 | 0.20 |
| Sep 23, 2026 | 28.65 | 28.80 | 28.10 | 28.10 | 28.10 | -1.75% | 247,437 | 0.21 |
| Sep 22, 2026 | 29.50 | 29.65 | 28.60 | 28.60 | 28.60 | -2.72% | 499,081 | 0.41 |
| Sep 21, 2026 | 29.55 | 29.70 | 29.15 | 29.40 | 29.40 | +0.17% | 610,185 | 0.48 |
| Sep 18, 2026 | 29.50 | 29.50 | 29.10 | 29.35 | 29.35 | +1.03% | 573,940 | 0.44 |
| Sep 17, 2026 | 29.00 | 29.50 | 28.50 | 29.05 | 29.05 | +1.40% | 885,517 | 0.66 |
| Sep 16, 2026 | 27.80 | 29.05 | 27.35 | 28.65 | 28.65 | +5.52% | 735,491 | 0.55 |
| Sep 15, 2026 | 27.55 | 27.85 | 27.15 | 27.15 | 27.15 | -1.09% | 258,532 | 0.19 |
| Sep 14, 2026 | 27.95 | 28.05 | 27.15 | 27.75 | 27.45 | +0.55% | 343,304 | 0.25 |
| Sep 11, 2026 | 27.90 | 28.15 | 27.60 | 27.60 | 27.30 | -1.08% | 342,101 | 0.24 |
| Sep 10, 2026 | 28.45 | 28.45 | 27.85 | 27.90 | 27.60 | -1.06% | 335,822 | 0.23 |
| Sep 09, 2026 | 28.25 | 28.35 | 27.75 | 28.20 | 27.90 | +1.44% | 609,851 | 0.42 |
| Sep 08, 2026 | 28.65 | 28.70 | 27.80 | 27.80 | 27.50 | -2.97% | 445,410 | 0.30 |
| Sep 07, 2026 | 28.90 | 28.90 | 28.45 | 28.65 | 28.34 | -0.52% | 476,767 | 0.30 |
| Sep 04, 2026 | 28.50 | 28.90 | 28.10 | 28.80 | 28.49 | +2.13% | 569,186 | 0.34 |
| Sep 03, 2026 | 29.00 | 29.60 | 28.20 | 28.20 | 27.90 | -3.75% | 831,636 | 0.40 |
