Ching Feng Home Fashions Co.,Ltd (TPE:9935)
Taiwan
· Delayed Price · Currency is TWD 18.40
-0.10 (-0.54%)
Apr 29, 2026, 1:30 PM CST
TPE:9935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.65 | 18.65 | 18.40 | 18.45 | - | -0.27% | 92,823 |
| Apr 28, 2026 | 18.25 | 18.60 | 18.15 | 18.50 | 18.50 | 1.93% | 532,117 |
| Apr 27, 2026 | 18.35 | 18.35 | 18.05 | 18.15 | 18.15 | -1.09% | 286,439 |
| Apr 24, 2026 | 18.40 | 18.55 | 18.35 | 18.35 | 18.35 | -0.27% | 144,244 |
| Apr 23, 2026 | 18.65 | 18.75 | 18.10 | 18.40 | 18.40 | -1.34% | 403,765 |
| Apr 22, 2026 | 18.85 | 18.85 | 18.60 | 18.65 | 18.65 | -0.27% | 183,827 |
| Apr 21, 2026 | 18.65 | 18.80 | 18.60 | 18.70 | 18.70 | - | 175,340 |
| Apr 20, 2026 | 19.00 | 19.00 | 18.60 | 18.70 | 18.70 | -2.09% | 441,259 |
| Apr 17, 2026 | 19.30 | 19.30 | 18.90 | 19.10 | 19.10 | -0.78% | 261,392 |
| Apr 16, 2026 | 18.95 | 19.45 | 18.90 | 19.25 | 19.25 | 1.85% | 344,998 |
| Apr 15, 2026 | 19.00 | 19.00 | 18.75 | 18.90 | 18.90 | - | 260,430 |
| Apr 14, 2026 | 18.80 | 19.10 | 18.80 | 18.90 | 18.90 | 1.07% | 308,044 |
| Apr 13, 2026 | 19.10 | 19.10 | 18.40 | 18.70 | 18.70 | -2.35% | 889,244 |
| Apr 10, 2026 | 19.25 | 19.35 | 19.10 | 19.15 | 19.15 | 0.26% | 144,797 |
| Apr 9, 2026 | 19.10 | 19.10 | 18.95 | 19.10 | 19.10 | - | 143,418 |
| Apr 8, 2026 | 19.05 | 19.20 | 18.95 | 19.10 | 19.10 | 1.33% | 102,412 |
| Apr 7, 2026 | 19.05 | 19.05 | 18.75 | 18.85 | 18.85 | -1.05% | 251,508 |
| Apr 2, 2026 | 19.35 | 19.35 | 19.00 | 19.05 | 19.05 | -0.52% | 95,275 |
| Apr 1, 2026 | 19.40 | 19.60 | 19.15 | 19.15 | 19.15 | - | 192,853 |
| Mar 31, 2026 | 19.25 | 19.45 | 19.05 | 19.15 | 19.15 | -1.29% | 197,297 |
| Mar 30, 2026 | 19.30 | 19.45 | 19.20 | 19.40 | 19.40 | -0.77% | 126,970 |
| Mar 27, 2026 | 19.45 | 19.65 | 19.45 | 19.55 | 19.55 | -0.51% | 83,316 |
| Mar 26, 2026 | 19.90 | 20.00 | 19.65 | 19.65 | 19.65 | -1.01% | 104,522 |
| Mar 25, 2026 | 19.75 | 20.00 | 19.65 | 19.85 | 19.85 | 1.28% | 229,865 |
| Mar 24, 2026 | 19.75 | 19.80 | 19.45 | 19.60 | 19.60 | -0.25% | 180,953 |
| Mar 23, 2026 | 19.40 | 20.00 | 19.35 | 19.65 | 19.65 | -0.25% | 260,026 |
| Mar 20, 2026 | 19.80 | 19.95 | 19.65 | 19.70 | 19.70 | -0.51% | 196,230 |
| Mar 19, 2026 | 20.00 | 20.05 | 19.60 | 19.80 | 19.80 | -1.00% | 347,197 |
| Mar 18, 2026 | 19.75 | 20.10 | 19.75 | 20.00 | 20.00 | 2.04% | 521,974 |
| Mar 17, 2026 | 19.80 | 20.00 | 19.45 | 19.60 | 19.60 | -1.01% | 265,983 |
| Mar 16, 2026 | 19.60 | 19.95 | 19.45 | 19.80 | 19.80 | 1.28% | 252,076 |
| Mar 13, 2026 | 19.60 | 19.65 | 19.40 | 19.55 | 19.55 | -0.26% | 190,333 |
| Mar 12, 2026 | 19.25 | 19.80 | 19.05 | 19.60 | 19.60 | 3.16% | 790,114 |
| Mar 11, 2026 | 18.70 | 19.40 | 18.70 | 19.00 | 19.00 | 1.60% | 315,030 |
| Mar 10, 2026 | 18.45 | 19.10 | 18.40 | 18.70 | 18.70 | 4.47% | 561,254 |
| Mar 9, 2026 | 18.05 | 18.20 | 17.80 | 17.90 | 17.90 | -4.02% | 350,036 |
| Mar 6, 2026 | 18.00 | 18.70 | 18.00 | 18.65 | 18.65 | 2.19% | 199,757 |
| Mar 5, 2026 | 18.45 | 18.50 | 18.10 | 18.25 | 18.25 | 1.11% | 175,930 |
| Mar 4, 2026 | 18.70 | 18.70 | 18.05 | 18.05 | 18.05 | -3.73% | 468,016 |
| Mar 3, 2026 | 18.85 | 18.95 | 18.65 | 18.75 | 18.75 | -1.32% | 367,973 |
| Mar 2, 2026 | 19.10 | 19.15 | 18.75 | 19.00 | 19.00 | -0.52% | 465,397 |
| Feb 26, 2026 | 19.00 | 19.20 | 18.85 | 19.10 | 19.10 | 0.53% | 379,449 |
| Feb 25, 2026 | 19.00 | 19.00 | 18.70 | 19.00 | 19.00 | - | 710,524 |
| Feb 24, 2026 | 19.25 | 19.25 | 18.95 | 19.00 | 19.00 | -1.30% | 630,027 |
| Feb 23, 2026 | 19.50 | 19.50 | 19.10 | 19.25 | 19.25 | -1.28% | 522,707 |
| Feb 11, 2026 | 19.45 | 19.55 | 19.25 | 19.50 | 19.50 | 1.30% | 249,232 |
| Feb 10, 2026 | 19.30 | 19.65 | 19.25 | 19.25 | 19.25 | -0.26% | 330,930 |
| Feb 9, 2026 | 19.50 | 19.50 | 19.25 | 19.30 | 19.30 | -0.26% | 206,773 |
| Feb 6, 2026 | 19.75 | 19.75 | 19.15 | 19.35 | 19.35 | -2.27% | 152,479 |
| Feb 5, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 0.51% | 51,722 |
| Feb 4, 2026 | 19.60 | 19.80 | 19.50 | 19.70 | 19.70 | 0.51% | 202,242 |
| Feb 3, 2026 | 19.65 | 19.75 | 19.45 | 19.60 | 19.60 | 0.51% | 129,975 |
| Feb 2, 2026 | 19.65 | 19.80 | 19.40 | 19.50 | 19.50 | -2.01% | 271,356 |
| Jan 30, 2026 | 20.15 | 20.15 | 19.75 | 19.90 | 19.90 | -1.00% | 178,326 |
| Jan 29, 2026 | 20.10 | 20.10 | 19.95 | 20.10 | 20.10 | - | 177,443 |
| Jan 28, 2026 | 20.20 | 20.30 | 19.95 | 20.10 | 20.10 | - | 286,213 |
| Jan 27, 2026 | 20.30 | 20.30 | 20.05 | 20.10 | 20.10 | -0.99% | 199,627 |
| Jan 26, 2026 | 20.45 | 20.50 | 20.10 | 20.30 | 20.30 | -0.73% | 234,583 |
| Jan 23, 2026 | 20.35 | 20.45 | 20.15 | 20.45 | 20.45 | 0.25% | 178,816 |
| Jan 22, 2026 | 20.65 | 20.75 | 20.15 | 20.40 | 20.40 | -0.73% | 247,314 |
| Jan 21, 2026 | 20.90 | 20.90 | 20.35 | 20.55 | 20.55 | -1.20% | 234,902 |
| Jan 20, 2026 | 20.85 | 21.30 | 20.80 | 20.80 | 20.80 | - | 346,333 |
| Jan 19, 2026 | 20.45 | 21.00 | 20.45 | 20.80 | 20.80 | 2.46% | 671,992 |
| Jan 16, 2026 | 20.45 | 20.80 | 20.25 | 20.30 | 20.30 | -0.49% | 285,202 |
| Jan 15, 2026 | 20.15 | 20.60 | 20.15 | 20.40 | 20.40 | 1.24% | 258,978 |
| Jan 14, 2026 | 19.65 | 20.40 | 19.65 | 20.15 | 20.15 | 3.07% | 472,579 |
| Jan 13, 2026 | 20.10 | 20.10 | 19.45 | 19.55 | 19.55 | -1.76% | 425,673 |
| Jan 12, 2026 | 20.05 | 20.10 | 19.85 | 19.90 | 19.90 | -1.00% | 129,317 |
| Jan 9, 2026 | 19.90 | 20.15 | 19.85 | 20.10 | 20.10 | 1.52% | 220,233 |
| Jan 8, 2026 | 19.70 | 19.95 | 19.70 | 19.80 | 19.80 | 0.76% | 232,811 |
| Jan 7, 2026 | 19.55 | 19.80 | 19.40 | 19.65 | 19.65 | 0.26% | 209,257 |
| Jan 6, 2026 | 19.70 | 19.75 | 19.55 | 19.60 | 19.60 | 0.26% | 217,339 |
| Jan 5, 2026 | 20.10 | 20.10 | 19.45 | 19.55 | 19.55 | -2.74% | 596,197 |
| Jan 2, 2026 | 20.05 | 20.25 | 20.00 | 20.10 | 20.10 | 0.25% | 105,427 |
| Dec 31, 2025 | 20.20 | 20.25 | 20.05 | 20.05 | 20.05 | -0.99% | 190,913 |
| Dec 30, 2025 | 20.30 | 20.35 | 20.20 | 20.25 | 20.25 | -0.49% | 109,478 |
| Dec 29, 2025 | 20.35 | 20.50 | 20.15 | 20.35 | 20.35 | - | 185,971 |
| Dec 26, 2025 | 20.55 | 20.55 | 20.35 | 20.35 | 20.35 | -0.97% | 159,774 |
| Dec 24, 2025 | 20.50 | 20.65 | 20.50 | 20.55 | 20.55 | 0.24% | 121,669 |
| Dec 23, 2025 | 20.80 | 20.80 | 20.40 | 20.50 | 20.50 | -0.97% | 56,786 |
| Dec 22, 2025 | 20.65 | 20.75 | 20.55 | 20.70 | 20.70 | 0.24% | 90,681 |
| Dec 19, 2025 | 20.60 | 20.65 | 20.45 | 20.65 | 20.65 | 0.49% | 75,371 |
| Dec 18, 2025 | 20.65 | 20.65 | 20.40 | 20.55 | 20.55 | -0.48% | 103,170 |
| Dec 17, 2025 | 20.55 | 20.70 | 20.50 | 20.65 | 20.65 | 0.49% | 102,471 |
| Dec 16, 2025 | 20.80 | 20.80 | 20.35 | 20.55 | 20.55 | -1.67% | 168,118 |
| Dec 15, 2025 | 20.55 | 20.90 | 20.55 | 20.90 | 20.90 | 0.24% | 75,298 |
| Dec 12, 2025 | 20.95 | 20.95 | 20.80 | 20.85 | 20.85 | 0.72% | 207,777 |
| Dec 11, 2025 | 20.45 | 20.90 | 20.45 | 20.70 | 20.70 | 2.22% | 194,632 |
| Dec 10, 2025 | 20.50 | 20.50 | 20.25 | 20.25 | 20.25 | -0.25% | 103,617 |
| Dec 9, 2025 | 20.15 | 20.45 | 20.15 | 20.30 | 20.30 | 0.25% | 81,209 |
| Dec 8, 2025 | 20.45 | 20.45 | 20.15 | 20.25 | 20.25 | -1.46% | 160,015 |
| Dec 5, 2025 | 20.70 | 20.70 | 20.45 | 20.55 | 20.55 | -1.20% | 80,728 |
| Dec 4, 2025 | 20.65 | 20.95 | 20.65 | 20.80 | 20.80 | 1.22% | 242,796 |
| Dec 3, 2025 | 20.60 | 20.65 | 20.40 | 20.55 | 20.55 | -0.24% | 123,761 |
| Dec 2, 2025 | 20.60 | 20.75 | 20.55 | 20.60 | 20.60 | 0.24% | 116,723 |
| Dec 1, 2025 | 20.95 | 20.95 | 20.55 | 20.55 | 20.55 | -1.67% | 126,851 |
| Nov 28, 2025 | 20.80 | 21.00 | 20.75 | 20.90 | 20.90 | -0.48% | 137,558 |
| Nov 27, 2025 | 21.00 | 21.15 | 20.90 | 21.00 | 21.00 | - | 193,210 |
| Nov 26, 2025 | 20.50 | 21.25 | 20.45 | 21.00 | 21.00 | 3.45% | 567,241 |
| Nov 25, 2025 | 20.20 | 20.40 | 20.20 | 20.30 | 20.30 | - | 63,114 |