Cheng Fwa Industrial Co., Ltd. (TPEX:5426)
Taiwan
· Delayed Price · Currency is TWD 18.85
-1.25 (-6.22%)
Mar 9, 2026, 1:30 PM CST
Cheng Fwa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.00 | 20.30 | 20.00 | 20.10 | 20.10 | - | 193,301 |
| Mar 5, 2026 | 19.75 | 20.10 | 19.70 | 20.10 | 20.10 | 3.34% | 366,280 |
| Mar 4, 2026 | 20.80 | 20.80 | 19.45 | 19.45 | 19.45 | -6.49% | 658,532 |
| Mar 3, 2026 | 20.65 | 21.05 | 20.35 | 20.80 | 20.80 | 0.73% | 663,139 |
| Mar 2, 2026 | 20.50 | 21.20 | 20.30 | 20.65 | 20.65 | -1.43% | 537,644 |
| Feb 26, 2026 | 20.75 | 21.25 | 20.75 | 20.95 | 20.95 | 0.48% | 337,275 |
| Feb 25, 2026 | 21.35 | 21.35 | 20.75 | 20.85 | 20.85 | -0.71% | 442,467 |
| Feb 24, 2026 | 20.95 | 21.20 | 20.75 | 21.00 | 21.00 | -0.24% | 323,056 |
| Feb 23, 2026 | 20.50 | 21.60 | 20.45 | 21.05 | 21.05 | 2.18% | 888,630 |
| Feb 11, 2026 | 21.50 | 21.50 | 20.25 | 20.60 | 20.60 | -0.72% | 2,030,388 |
| Feb 10, 2026 | 20.10 | 20.75 | 20.10 | 20.75 | 20.75 | 9.79% | 744,615 |
| Feb 9, 2026 | 19.10 | 19.15 | 18.85 | 18.90 | 18.90 | -0.26% | 245,700 |
| Feb 6, 2026 | 19.20 | 19.20 | 18.65 | 18.95 | 18.95 | -2.07% | 444,654 |
| Feb 5, 2026 | 19.45 | 19.75 | 19.30 | 19.35 | 19.35 | -1.53% | 247,146 |
| Feb 4, 2026 | 19.15 | 19.65 | 19.10 | 19.65 | 19.65 | 2.61% | 252,251 |
| Feb 3, 2026 | 19.30 | 19.45 | 19.05 | 19.15 | 19.15 | - | 310,052 |
| Feb 2, 2026 | 19.55 | 19.55 | 18.85 | 19.15 | 19.15 | -2.30% | 693,976 |
| Jan 30, 2026 | 20.05 | 20.05 | 19.40 | 19.60 | 19.60 | -2.24% | 570,329 |
| Jan 29, 2026 | 20.25 | 20.65 | 19.90 | 20.05 | 20.05 | -0.99% | 542,615 |
| Jan 28, 2026 | 20.40 | 20.40 | 20.00 | 20.25 | 20.25 | - | 398,239 |
| Jan 27, 2026 | 20.75 | 20.80 | 20.20 | 20.25 | 20.25 | -2.41% | 396,642 |
| Jan 26, 2026 | 20.80 | 21.20 | 20.65 | 20.75 | 20.75 | 0.48% | 401,862 |
| Jan 23, 2026 | 20.40 | 21.00 | 20.40 | 20.65 | 20.65 | 1.23% | 451,046 |
| Jan 22, 2026 | 20.80 | 20.80 | 20.20 | 20.40 | 20.40 | - | 514,415 |
| Jan 21, 2026 | 20.50 | 20.95 | 20.30 | 20.40 | 20.40 | -1.45% | 636,236 |
| Jan 20, 2026 | 21.50 | 21.75 | 20.70 | 20.70 | 20.70 | -3.27% | 1,185,312 |
| Jan 19, 2026 | 20.00 | 21.80 | 19.90 | 21.40 | 21.40 | 3.38% | 2,208,683 |
| Jan 16, 2026 | 21.70 | 21.70 | 20.50 | 20.70 | 20.70 | 3.50% | 1,845,991 |
| Jan 15, 2026 | 20.10 | 20.15 | 19.70 | 20.00 | 20.00 | -0.50% | 492,817 |
| Jan 14, 2026 | 19.20 | 20.30 | 19.20 | 20.10 | 20.10 | 4.69% | 868,136 |
| Jan 13, 2026 | 19.45 | 19.55 | 19.10 | 19.20 | 19.20 | -0.52% | 384,851 |
| Jan 12, 2026 | 19.45 | 19.45 | 19.15 | 19.30 | 19.30 | - | 531,521 |
| Jan 9, 2026 | 19.50 | 19.65 | 19.10 | 19.30 | 19.30 | - | 409,309 |
| Jan 8, 2026 | 19.90 | 19.90 | 19.25 | 19.30 | 19.30 | -2.28% | 266,498 |
| Jan 7, 2026 | 19.50 | 19.80 | 19.15 | 19.75 | 19.75 | 2.33% | 537,763 |
| Jan 6, 2026 | 19.40 | 19.40 | 19.15 | 19.30 | 19.30 | 0.26% | 302,634 |
| Jan 5, 2026 | 19.95 | 19.95 | 19.25 | 19.25 | 19.25 | -3.02% | 578,151 |
| Jan 2, 2026 | 19.85 | 20.15 | 19.80 | 19.85 | 19.85 | 0.76% | 342,193 |
| Dec 31, 2025 | 19.55 | 19.80 | 19.50 | 19.70 | 19.70 | 0.77% | 373,756 |
| Dec 30, 2025 | 19.85 | 19.85 | 19.35 | 19.55 | 19.55 | -1.51% | 477,362 |
| Dec 29, 2025 | 19.85 | 20.05 | 19.60 | 19.85 | 19.85 | 0.51% | 245,724 |
| Dec 26, 2025 | 19.90 | 19.90 | 19.30 | 19.75 | 19.75 | -0.50% | 520,709 |
| Dec 24, 2025 | 19.95 | 20.25 | 19.50 | 19.85 | 19.85 | -0.50% | 395,000 |
| Dec 23, 2025 | 20.10 | 20.10 | 19.75 | 19.95 | 19.95 | -0.25% | 179,795 |
| Dec 22, 2025 | 20.10 | 20.20 | 19.90 | 20.00 | 20.00 | 0.50% | 137,897 |
| Dec 19, 2025 | 19.50 | 20.05 | 19.45 | 19.90 | 19.90 | 2.84% | 254,638 |
| Dec 18, 2025 | 19.65 | 19.75 | 19.15 | 19.35 | 19.35 | -0.77% | 345,335 |
| Dec 17, 2025 | 20.15 | 20.25 | 19.50 | 19.50 | 19.50 | -1.27% | 221,570 |
| Dec 16, 2025 | 20.30 | 20.30 | 19.50 | 19.75 | 19.75 | -2.23% | 288,609 |
| Dec 15, 2025 | 19.80 | 20.60 | 19.70 | 20.20 | 20.20 | 2.02% | 306,867 |
| Dec 12, 2025 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 1.54% | 241,712 |
| Dec 11, 2025 | 19.90 | 20.05 | 19.50 | 19.50 | 19.50 | -1.27% | 403,875 |
| Dec 10, 2025 | 20.10 | 20.30 | 19.75 | 19.75 | 19.75 | -1.00% | 247,160 |
| Dec 9, 2025 | 20.10 | 20.10 | 19.85 | 19.95 | 19.95 | -0.75% | 272,026 |
| Dec 8, 2025 | 20.10 | 20.35 | 19.50 | 20.10 | 20.10 | -0.99% | 859,996 |
| 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 |