Skip to main content
Cheng Fwa Industrial Co., Ltd. (TPEX:5426)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.80
-0.10 (-0.56%)
Apr 29, 2026, 1:30 PM CST

Cheng Fwa Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6518.0017.6517.9017.900.85%205,929
Apr 27, 202618.4018.4017.6517.7517.75-3.53%699,373
Apr 24, 202618.8518.9018.2018.4018.40-1.60%472,725
Apr 23, 202619.4019.4518.2018.7018.70-3.11%1,191,388
Apr 22, 202619.0519.5019.0519.3019.300.78%492,179
Apr 21, 202619.0019.4518.9019.1519.151.32%269,600
Apr 20, 202619.3519.4018.8518.9018.90-1.82%658,360
Apr 17, 202619.5519.5519.2019.2519.25-1.53%428,598
Apr 16, 202619.1019.6519.1019.5519.552.36%560,502
Apr 15, 202619.3519.3518.8019.1019.10-0.78%440,846
Apr 14, 202619.4019.4519.1519.2519.250.26%230,466
Apr 13, 202619.3519.4519.1519.2019.20-0.78%324,740
Apr 10, 202619.8019.8519.1019.3519.35-2.27%322,892
Apr 9, 202620.0520.1519.6019.8019.80-1.00%134,763
Apr 8, 202619.5020.0019.5020.0020.003.90%407,975
Apr 7, 202619.3019.6019.2519.2519.25-219,298
Apr 2, 202619.7019.7019.1519.2519.25-1.28%166,502
Apr 1, 202619.6019.6519.3019.5019.501.30%137,304
Mar 31, 202619.5019.6518.8019.2519.25-1.28%367,325
Mar 30, 202619.5019.7019.3519.5019.50-1.02%143,437
Mar 27, 202619.4519.7519.2019.7019.700.77%318,066
Mar 26, 202619.7020.2019.5019.5519.55-0.76%245,305
Mar 25, 202619.6519.7519.5519.7019.701.29%143,058
Mar 24, 202619.5019.6018.9019.4519.450.26%308,813
Mar 23, 202619.3519.8019.2019.4019.40-1.52%183,128
Mar 20, 202620.2020.2019.7019.7019.70-1.25%216,491
Mar 19, 202620.0020.2019.8019.9519.95-1.48%252,294
Mar 18, 202620.6020.7520.1020.2520.25-1.70%280,023
Mar 17, 202620.6020.8020.4020.6020.600.98%419,804
Mar 16, 202620.4020.6519.5520.4020.403.55%470,322
Mar 13, 202618.9019.9518.7019.7019.703.68%287,428
Mar 12, 202619.0019.3018.8019.0019.00-0.52%319,959
Mar 11, 202618.7519.4018.7519.1019.102.41%374,474
Mar 10, 202618.6519.2018.5518.6518.65-1.06%602,169
Mar 9, 202619.1019.1018.6018.8518.85-6.22%497,688
Mar 6, 202620.0020.3020.0020.1020.10-193,301
Mar 5, 202619.7520.1019.7020.1020.103.34%366,280
Mar 4, 202620.8020.8019.4519.4519.45-6.49%658,532
Mar 3, 202620.6521.0520.3520.8020.800.73%663,139
Mar 2, 202620.5021.2020.3020.6520.65-1.43%537,644
Feb 26, 202620.7521.2520.7520.9520.950.48%337,275
Feb 25, 202621.3521.3520.7520.8520.85-0.71%442,467
Feb 24, 202620.9521.2020.7521.0021.00-0.24%323,056
Feb 23, 202620.5021.6020.4521.0521.052.18%888,630
Feb 11, 202621.5021.5020.2520.6020.60-0.72%2,030,388
Feb 10, 202620.1020.7520.1020.7520.759.79%744,615
Feb 9, 202619.1019.1518.8518.9018.90-0.26%245,700
Feb 6, 202619.2019.2018.6518.9518.95-2.07%444,654
Feb 5, 202619.4519.7519.3019.3519.35-1.53%247,146
Feb 4, 202619.1519.6519.1019.6519.652.61%252,251
Feb 3, 202619.3019.4519.0519.1519.15-310,052
Feb 2, 202619.5519.5518.8519.1519.15-2.30%693,976
Jan 30, 202620.0520.0519.4019.6019.60-2.24%570,329
Jan 29, 202620.2520.6519.9020.0520.05-0.99%542,615
Jan 28, 202620.4020.4020.0020.2520.25-398,239
Jan 27, 202620.7520.8020.2020.2520.25-2.41%396,642
Jan 26, 202620.8021.2020.6520.7520.750.48%401,862
Jan 23, 202620.4021.0020.4020.6520.651.23%451,046
Jan 22, 202620.8020.8020.2020.4020.40-514,415
Jan 21, 202620.5020.9520.3020.4020.40-1.45%636,236
Jan 20, 202621.5021.7520.7020.7020.70-3.27%1,185,312
Jan 19, 202620.0021.8019.9021.4021.403.38%2,208,683
Jan 16, 202621.7021.7020.5020.7020.703.50%1,845,991
Jan 15, 202620.1020.1519.7020.0020.00-0.50%492,817
Jan 14, 202619.2020.3019.2020.1020.104.69%868,136
Jan 13, 202619.4519.5519.1019.2019.20-0.52%384,851
Jan 12, 202619.4519.4519.1519.3019.30-531,521
Jan 9, 202619.5019.6519.1019.3019.30-409,309
Jan 8, 202619.9019.9019.2519.3019.30-2.28%266,498
Jan 7, 202619.5019.8019.1519.7519.752.33%537,763
Jan 6, 202619.4019.4019.1519.3019.300.26%302,634
Jan 5, 202619.9519.9519.2519.2519.25-3.02%578,151
Jan 2, 202619.8520.1519.8019.8519.850.76%342,193
Dec 31, 202519.5519.8019.5019.7019.700.77%373,756
Dec 30, 202519.8519.8519.3519.5519.55-1.51%477,362
Dec 29, 202519.8520.0519.6019.8519.850.51%245,724
Dec 26, 202519.9019.9019.3019.7519.75-0.50%520,709
Dec 24, 202519.9520.2519.5019.8519.85-0.50%395,000
Dec 23, 202520.1020.1019.7519.9519.95-0.25%179,795
Dec 22, 202520.1020.2019.9020.0020.000.50%137,897
Dec 19, 202519.5020.0519.4519.9019.902.84%254,638
Dec 18, 202519.6519.7519.1519.3519.35-0.77%345,335
Dec 17, 202520.1520.2519.5019.5019.50-1.27%221,570
Dec 16, 202520.3020.3019.5019.7519.75-2.23%288,609
Dec 15, 202519.8020.6019.7020.2020.202.02%306,867
Dec 12, 202519.5019.8019.5019.8019.801.54%241,712
Dec 11, 202519.9020.0519.5019.5019.50-1.27%403,875
Dec 10, 202520.1020.3019.7519.7519.75-1.00%247,160
Dec 9, 202520.1020.1019.8519.9519.95-0.75%272,026
Dec 8, 202520.1020.3519.5020.1020.10-0.99%859,996
Dec 5, 202520.3520.5520.1020.3020.30-0.49%138,697
Dec 4, 202521.0021.0020.4020.4020.40-0.97%246,635
Dec 3, 202520.1520.8520.1520.6020.603.00%359,306
Dec 2, 202520.2020.2519.9520.0020.00-0.25%198,873
Dec 1, 202520.3020.3019.9520.0520.05-1.23%150,962
Nov 28, 202520.1520.4020.0020.3020.301.50%247,174
Nov 27, 202520.4520.4519.9520.0020.00-0.50%163,407
Nov 26, 202519.9520.5019.9520.1020.101.52%287,038
Nov 25, 202519.6019.9519.6019.8019.801.80%162,424
Nov 24, 202519.7020.0019.3019.4519.45-0.26%317,235