Skip to main content
Chung Fu Tex-International Corporation (TPE:1435)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
12.85
-1.35 (-9.51%)
Apr 28, 2026, 2:36 PM CST

TPE:1435 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202614.2014.2014.2014.2014.20-0.70%2,016
Apr 23, 202614.2014.3014.2014.3014.300.35%2,009
Apr 22, 202614.2014.2514.2014.2514.250.71%4,206
Apr 21, 202614.1514.1514.0014.1514.15-0.70%4,348
Apr 20, 202614.2514.2514.2514.2514.251.06%1,012
Apr 17, 202614.1014.1014.1014.1014.10-3.42%1,563
Apr 16, 202614.5514.6014.5514.6014.606.57%3,232
Apr 14, 202613.7013.7013.7013.7013.700.37%1,501
Apr 13, 202613.6513.6513.6513.6513.65-7.46%4,148
Apr 8, 202614.7514.7514.7514.7514.75-2,121
Apr 7, 202614.7514.7514.7514.7514.75-9.79%14,516
Apr 2, 202617.7017.8016.3016.3516.35-7.63%17,020
Apr 1, 202618.0018.7517.7017.7017.701.14%11,515
Mar 31, 202617.6017.6017.5017.5017.50-4.37%15,297
Mar 30, 202618.3518.3517.7518.3018.30-4.69%11,371
Mar 26, 202619.2019.2019.2019.2019.202.40%1,638
Mar 25, 202618.8018.9018.7518.7518.753.59%11,418
Mar 24, 202618.1018.1018.1018.1018.10-0.28%1,711
Mar 23, 202618.1518.1517.5018.1518.15-2.16%10,004
Mar 20, 202618.5518.5518.5518.5518.55-1,949
Mar 19, 202618.5020.1018.5018.5518.55-0.27%19,184
Mar 18, 202618.9018.9018.4518.6018.60-2.87%12,141
Mar 17, 202619.0019.1519.0019.1519.150.79%5,485
Mar 16, 202619.0519.4519.0019.0019.00-0.26%23,419
Mar 13, 202620.1520.2519.0519.0519.05-2.81%17,094
Mar 12, 202620.4020.4019.6019.6019.60-2.49%887,380
Mar 11, 202621.1021.1020.1020.1020.102.55%3,290
Mar 10, 202619.6519.7019.6019.6019.601.55%5,094
Mar 9, 202619.2519.9518.7519.3019.30-7.21%16,139
Mar 6, 202621.0021.1520.6520.8020.80-3.03%5,039
Mar 5, 202621.2521.5021.2521.4521.451.90%8,252
Mar 4, 202621.0521.1020.9021.0521.05-5.82%15,450
Mar 3, 202622.9023.4022.3522.3522.35-3.04%10,217
Mar 2, 202624.7524.7523.0523.0523.05-3.56%9,381
Feb 26, 202623.6523.9523.5523.9023.900.42%6,096
Feb 25, 202622.5023.8022.5023.8023.803.48%24,663
Feb 24, 202623.4024.5022.9023.0023.00-16,612
Feb 23, 202622.5523.0022.2523.0023.005.26%25,164
Feb 11, 202621.5522.4521.3021.8521.851.39%13,879
Feb 10, 202621.5021.6021.4021.5521.551.17%9,049
Feb 9, 202620.5021.3020.5021.3021.303.90%2,222
Feb 6, 202620.5020.5020.5020.5020.50-6,284
Feb 5, 202620.3020.5520.3020.5020.50-4.65%3,129
Feb 4, 202621.5021.5021.5021.5021.50-2,016
Feb 3, 202621.3021.6521.3021.5021.500.70%14,037
Feb 2, 202620.3021.6020.2021.3521.353.39%8,323
Jan 30, 202621.5021.5020.2020.6520.65-4.40%5,090
Jan 29, 202620.8521.6020.6521.6021.60-0.92%8,960
Jan 28, 202621.8021.8021.8021.8021.80-1,149
Jan 27, 202621.8021.8021.8021.8021.80-4,191
Jan 26, 202620.1021.8020.1021.8021.806.34%4,127
Jan 23, 202621.0021.4020.5020.5020.50-2.38%13,115
Jan 22, 202622.0022.0020.9521.0021.00-5.41%14,791
Jan 21, 202621.6522.2021.0522.2022.202.54%16,214
Jan 20, 202621.6521.6521.6521.6521.65-2.04%2,091
Jan 19, 202621.7022.1021.5022.1022.101.84%9,547
Jan 16, 202621.7021.7021.7021.7021.70-0.46%2,029
Jan 15, 202621.9022.4521.8021.8021.80-0.46%12,421
Jan 14, 202621.7522.1021.7521.9021.903.06%5,137
Jan 13, 202621.2021.6521.2021.2521.25-0.47%8,393
Jan 12, 202621.3521.3521.3521.3521.35-3,554
Jan 9, 202621.3521.3521.3521.3521.35-1,115
Jan 8, 202621.3521.3521.3521.3521.35-2,072
Jan 7, 202621.4021.5021.3021.3521.35-1.84%6,895
Jan 6, 202621.6522.0021.5021.7521.75-1.58%9,959
Jan 5, 202621.2022.1021.2022.1022.100.45%2,172
Jan 2, 202621.7522.4021.7522.0022.001.38%4,121
Dec 30, 202521.7021.7021.7021.7021.70-4,009
Dec 29, 202521.6021.7521.6021.7021.70-2.25%7,661
Dec 24, 202522.1022.2022.1022.2022.200.45%4,005
Dec 23, 202522.1022.1022.1022.1022.101.38%2,182
Dec 22, 202521.7521.8021.7021.8021.80-0.23%3,481
Dec 19, 202521.7521.8521.7521.8521.85-1.13%2,003
Dec 18, 202521.8523.2021.8522.1022.101.38%5,027
Dec 17, 202521.7521.8521.7021.8021.80-0.91%21,450
Dec 16, 202523.1023.1021.8522.0022.00-7.76%28,064
Dec 15, 202523.5023.8523.5023.8523.85-3.44%15,641
Dec 12, 202525.3025.5024.3024.7024.70-6.44%52,943
Dec 11, 202526.4026.4026.4026.4026.4010.00%90,869
Dec 10, 202524.6024.6024.0024.0024.00-0.21%5,220
Dec 9, 202524.2024.2024.0524.0524.05-0.41%3,139
Dec 8, 202524.2024.2024.1524.1524.150.21%3,465
Dec 4, 202524.1024.1024.1024.1024.10-1,127
Dec 3, 202524.5524.5524.1024.1024.10-2.03%6,496
Dec 2, 202525.5525.5524.5024.6024.600.61%5,125
Dec 1, 202525.4025.4024.4524.4524.450.62%2,035
Nov 28, 202524.1525.5024.1024.3024.300.41%4,890
Nov 27, 202524.2524.2524.2024.2024.20-1.02%3,151
Nov 25, 202524.4524.4524.4524.4524.452.30%1,012
Nov 24, 202524.1024.1523.9023.9023.900.21%6,390
Nov 21, 202523.8523.8523.8523.8523.85-2.25%1,638
Nov 20, 202525.1025.2024.4024.4024.40-2.01%4,180
Nov 19, 202525.1025.1024.0024.9024.90-0.80%10,012
Nov 18, 202525.9026.1025.1025.1025.10-0.79%16,038
Nov 17, 202525.9025.9025.3025.3025.30-2.13%2,160
Nov 14, 202525.8525.8525.8525.8525.85-4,145
Nov 13, 202526.0026.0025.8525.8525.85-2.45%4,334
Nov 12, 202526.5026.5026.5026.5026.501.92%2,829
Nov 11, 202526.0026.0026.0026.0026.00-3.70%1,724
Nov 10, 202527.0027.0027.0027.0027.00-1,494