Cheng Fwa Industrial Co., Ltd. (TPEX:5426)
Taiwan
· Delayed Price · Currency is TWD 20.30
-0.10 (-0.49%)
At close: Dec 5, 2025
Cheng Fwa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.35 | 20.55 | 20.10 | 20.30 | 20.30 | -0.49% | 138,697 |
| Dec 4, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -0.97% | 246,635 |
| Dec 3, 2025 | 20.15 | 20.85 | 20.15 | 20.60 | 20.60 | 3.00% | 359,306 |
| Dec 2, 2025 | 20.20 | 20.25 | 19.95 | 20.00 | 20.00 | -0.25% | 198,873 |
| Dec 1, 2025 | 20.30 | 20.30 | 19.95 | 20.05 | 20.05 | -1.23% | 150,962 |
| Nov 28, 2025 | 20.15 | 20.40 | 20.00 | 20.30 | 20.30 | 1.50% | 247,174 |
| Nov 27, 2025 | 20.45 | 20.45 | 19.95 | 20.00 | 20.00 | -0.50% | 163,407 |
| Nov 26, 2025 | 19.95 | 20.50 | 19.95 | 20.10 | 20.10 | 1.52% | 287,038 |
| Nov 25, 2025 | 19.60 | 19.95 | 19.60 | 19.80 | 19.80 | 1.80% | 162,424 |
| Nov 24, 2025 | 19.70 | 20.00 | 19.30 | 19.45 | 19.45 | -0.26% | 317,235 |
| Nov 21, 2025 | 19.35 | 19.90 | 19.35 | 19.50 | 19.50 | -0.51% | 437,188 |
| Nov 20, 2025 | 19.65 | 20.10 | 19.45 | 19.60 | 19.60 | 2.08% | 521,961 |
| Nov 19, 2025 | 19.65 | 19.70 | 19.10 | 19.20 | 19.20 | -0.78% | 329,622 |
| Nov 18, 2025 | 19.70 | 19.90 | 19.30 | 19.35 | 19.35 | -1.28% | 434,914 |
| Nov 17, 2025 | 20.15 | 20.15 | 19.60 | 19.60 | 19.60 | -2.73% | 454,806 |
| Nov 14, 2025 | 20.50 | 20.50 | 19.95 | 20.15 | 20.15 | -1.71% | 453,698 |
| Nov 13, 2025 | 20.95 | 20.95 | 20.40 | 20.50 | 20.50 | -1.44% | 315,839 |
| Nov 12, 2025 | 20.45 | 20.90 | 20.40 | 20.80 | 20.80 | 1.96% | 359,119 |
| Nov 11, 2025 | 20.25 | 20.55 | 20.25 | 20.40 | 20.40 | 1.24% | 238,045 |
| Nov 10, 2025 | 20.25 | 20.30 | 20.00 | 20.15 | 20.15 | -0.98% | 304,723 |
| Nov 7, 2025 | 20.35 | 20.55 | 20.15 | 20.35 | 20.35 | -1.45% | 224,857 |
| Nov 6, 2025 | 20.60 | 20.80 | 20.50 | 20.65 | 20.65 | 0.49% | 187,779 |
| Nov 5, 2025 | 20.70 | 20.70 | 20.20 | 20.55 | 20.55 | -1.44% | 384,420 |
| Nov 4, 2025 | 21.40 | 21.40 | 20.70 | 20.85 | 20.85 | -2.57% | 480,055 |
| Nov 3, 2025 | 21.65 | 21.70 | 21.15 | 21.40 | 21.40 | -0.47% | 273,109 |
| Oct 31, 2025 | 22.15 | 22.15 | 21.50 | 21.50 | 21.50 | -2.27% | 465,466 |
| Oct 30, 2025 | 22.35 | 22.60 | 21.90 | 22.00 | 22.00 | -1.12% | 445,841 |
| Oct 29, 2025 | 22.05 | 22.45 | 22.00 | 22.25 | 22.25 | 1.83% | 403,850 |
| Oct 28, 2025 | 22.25 | 22.60 | 21.85 | 21.85 | 21.85 | -1.80% | 343,012 |
| Oct 27, 2025 | 22.65 | 22.65 | 22.00 | 22.25 | 22.25 | 0.23% | 418,976 |
| Oct 23, 2025 | 22.50 | 22.50 | 22.15 | 22.20 | 22.20 | -0.67% | 168,707 |
| Oct 22, 2025 | 22.50 | 22.65 | 22.10 | 22.35 | 22.35 | -0.67% | 303,086 |
| Oct 21, 2025 | 22.60 | 22.65 | 22.30 | 22.50 | 22.50 | 0.45% | 389,364 |
| Oct 20, 2025 | 22.15 | 22.50 | 22.10 | 22.40 | 22.40 | 1.13% | 436,228 |
| Oct 17, 2025 | 22.00 | 22.20 | 21.90 | 22.15 | 22.15 | -0.23% | 325,545 |
| Oct 16, 2025 | 21.95 | 22.50 | 21.95 | 22.20 | 22.20 | 1.37% | 391,380 |
| Oct 15, 2025 | 22.00 | 22.20 | 21.60 | 21.90 | 21.90 | 1.39% | 211,277 |
| Oct 14, 2025 | 22.10 | 22.30 | 21.60 | 21.60 | 21.60 | -1.14% | 433,517 |
| Oct 13, 2025 | 21.60 | 21.85 | 20.90 | 21.85 | 21.85 | -2.02% | 456,313 |
| Oct 9, 2025 | 22.45 | 22.45 | 22.05 | 22.30 | 22.30 | - | 498,967 |
| Oct 8, 2025 | 22.50 | 22.60 | 22.25 | 22.30 | 22.30 | -0.67% | 292,573 |
| Oct 7, 2025 | 22.30 | 22.55 | 22.20 | 22.45 | 22.45 | 0.67% | 389,238 |
| Oct 3, 2025 | 22.30 | 22.40 | 22.10 | 22.30 | 22.30 | 0.45% | 326,045 |
| Oct 2, 2025 | 22.55 | 22.55 | 22.05 | 22.20 | 22.20 | - | 270,306 |
| Oct 1, 2025 | 22.40 | 22.80 | 22.00 | 22.20 | 22.20 | -0.89% | 413,176 |
| Sep 30, 2025 | 22.05 | 22.40 | 21.90 | 22.40 | 22.40 | 2.28% | 322,091 |
| Sep 26, 2025 | 22.95 | 22.95 | 21.80 | 21.90 | 21.90 | -3.95% | 820,498 |
| Sep 25, 2025 | 23.00 | 23.40 | 22.70 | 22.80 | 22.80 | -0.44% | 394,388 |
| Sep 24, 2025 | 22.95 | 23.20 | 22.55 | 22.90 | 22.90 | -0.22% | 342,313 |
| Sep 23, 2025 | 23.00 | 23.70 | 22.95 | 22.95 | 22.95 | - | 601,429 |
| Sep 22, 2025 | 23.00 | 23.15 | 22.80 | 22.95 | 22.95 | -0.22% | 395,027 |
| Sep 19, 2025 | 23.15 | 23.20 | 22.90 | 23.00 | 23.00 | - | 433,295 |
| Sep 18, 2025 | 23.15 | 23.25 | 22.80 | 23.00 | 23.00 | 0.22% | 382,906 |
| Sep 17, 2025 | 22.75 | 23.45 | 22.75 | 22.95 | 22.95 | 1.55% | 479,918 |
| Sep 16, 2025 | 22.60 | 22.75 | 22.50 | 22.60 | 22.60 | 0.22% | 334,734 |
| Sep 15, 2025 | 22.90 | 22.90 | 22.40 | 22.55 | 22.55 | -0.88% | 386,943 |
| Sep 12, 2025 | 22.85 | 23.10 | 22.70 | 22.75 | 22.75 | - | 398,541 |
| Sep 11, 2025 | 23.55 | 23.55 | 22.75 | 22.75 | 22.75 | -3.40% | 673,975 |
| Sep 10, 2025 | 23.40 | 23.75 | 23.40 | 23.55 | 23.55 | 0.64% | 396,375 |
| Sep 9, 2025 | 24.05 | 24.20 | 23.40 | 23.40 | 23.40 | -2.50% | 719,158 |
| Sep 8, 2025 | 23.15 | 24.80 | 23.00 | 24.00 | 24.00 | 4.12% | 1,161,643 |
| Sep 5, 2025 | 23.25 | 23.35 | 22.95 | 23.05 | 23.05 | - | 310,736 |
| Sep 4, 2025 | 23.00 | 23.45 | 22.90 | 23.05 | 23.05 | 0.44% | 486,239 |
| Sep 3, 2025 | 22.70 | 23.05 | 22.70 | 22.95 | 22.95 | 0.88% | 260,100 |
| Sep 2, 2025 | 22.90 | 23.30 | 22.60 | 22.75 | 22.75 | -0.66% | 556,111 |
| Sep 1, 2025 | 23.85 | 23.85 | 22.75 | 22.90 | 22.90 | -2.76% | 674,778 |
| Aug 29, 2025 | 24.10 | 24.35 | 23.50 | 23.55 | 23.55 | -1.46% | 799,937 |
| Aug 28, 2025 | 23.90 | 24.45 | 23.85 | 23.90 | 23.90 | -0.83% | 628,410 |
| Aug 27, 2025 | 24.05 | 24.40 | 23.90 | 24.10 | 24.10 | 1.05% | 620,856 |
| Aug 26, 2025 | 23.75 | 23.95 | 23.50 | 23.85 | 23.85 | 1.06% | 480,203 |
| Aug 25, 2025 | 23.60 | 24.25 | 23.60 | 23.60 | 23.60 | 0.85% | 591,267 |
| Aug 22, 2025 | 23.65 | 23.85 | 23.20 | 23.40 | 23.40 | -1.47% | 552,179 |
| Aug 21, 2025 | 23.45 | 24.05 | 23.45 | 23.75 | 23.75 | 1.71% | 568,271 |
| Aug 20, 2025 | 23.80 | 23.80 | 23.10 | 23.35 | 23.35 | -3.11% | 1,221,516 |
| Aug 19, 2025 | 24.75 | 24.80 | 24.00 | 24.10 | 24.10 | -1.63% | 867,454 |
| Aug 18, 2025 | 24.70 | 24.75 | 24.30 | 24.50 | 24.50 | -0.61% | 745,773 |
| Aug 15, 2025 | 24.85 | 24.85 | 24.25 | 24.65 | 24.65 | 0.20% | 687,562 |
| Aug 14, 2025 | 25.20 | 25.50 | 24.60 | 24.60 | 24.60 | -2.38% | 1,006,882 |
| Aug 13, 2025 | 25.85 | 26.05 | 25.05 | 25.20 | 25.20 | -1.95% | 1,352,269 |
| Aug 12, 2025 | 25.75 | 26.40 | 25.55 | 25.70 | 25.70 | -0.39% | 1,201,765 |
| Aug 11, 2025 | 26.00 | 26.20 | 25.50 | 25.80 | 25.80 | 0.78% | 1,185,283 |
| Aug 8, 2025 | 25.05 | 27.00 | 24.95 | 25.60 | 25.60 | 2.40% | 4,450,663 |
| Aug 7, 2025 | 24.75 | 25.25 | 24.50 | 25.00 | 25.00 | 2.04% | 1,017,126 |
| Aug 6, 2025 | 25.00 | 25.25 | 24.50 | 24.50 | 24.50 | -1.21% | 603,400 |
| Aug 5, 2025 | 25.30 | 25.60 | 24.80 | 24.80 | 24.80 | -0.80% | 1,105,722 |
| Aug 4, 2025 | 24.00 | 25.30 | 23.50 | 25.00 | 25.00 | 4.17% | 1,528,347 |
| Aug 1, 2025 | 23.45 | 24.35 | 22.70 | 24.00 | 24.00 | 2.35% | 954,879 |
| Jul 31, 2025 | 23.80 | 23.90 | 23.45 | 23.45 | 23.45 | -1.05% | 667,545 |
| Jul 30, 2025 | 24.05 | 24.20 | 23.55 | 23.70 | 23.70 | -0.42% | 771,871 |
| Jul 29, 2025 | 24.75 | 24.75 | 23.80 | 23.80 | 23.80 | -4.99% | 901,008 |
| Jul 28, 2025 | 25.45 | 25.50 | 24.90 | 25.05 | 24.55 | -0.99% | 847,909 |
| Jul 25, 2025 | 25.30 | 25.50 | 24.70 | 25.30 | 24.80 | 0.80% | 1,250,161 |
| Jul 24, 2025 | 25.55 | 25.80 | 24.75 | 25.10 | 24.60 | -0.20% | 1,544,945 |
| Jul 23, 2025 | 24.10 | 25.80 | 24.00 | 25.15 | 24.65 | 6.34% | 2,688,251 |
| Jul 22, 2025 | 24.35 | 25.10 | 23.60 | 23.65 | 23.18 | -2.27% | 1,454,255 |
| Jul 21, 2025 | 24.25 | 24.50 | 24.00 | 24.20 | 23.72 | - | 352,779 |
| Jul 18, 2025 | 24.95 | 25.20 | 24.20 | 24.20 | 23.72 | -1.83% | 933,344 |
| Jul 17, 2025 | 24.10 | 24.85 | 24.10 | 24.65 | 24.16 | 3.35% | 919,716 |
| Jul 16, 2025 | 24.05 | 24.40 | 23.85 | 23.85 | 23.37 | - | 530,490 |
| Jul 15, 2025 | 23.60 | 23.95 | 23.60 | 23.85 | 23.37 | 1.06% | 374,194 |