Chung Fu Tex-International Corp. 1435
TWSE · Taiwan · Process Industries
TWD 21.55-0.45 (-2.05%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 21.55 | -2.05% | TWD 21.35 | TWD 21.60 | TWD 21.35 | 7.06K |
| 2026-10-01 | TWD 22.00 | -1.79% | TWD 21.85 | TWD 22.50 | TWD 20.30 | 19.96K |
| 2026-09-30 | TWD 22.40 | +2.99% | TWD 22.30 | TWD 22.90 | TWD 22.20 | 7.36K |
| 2026-09-29 | TWD 21.75 | -2.25% | TWD 22.30 | TWD 22.30 | TWD 21.55 | 6.46K |
| 2026-09-24 | TWD 22.25 | -0.45% | TWD 22.30 | TWD 22.30 | TWD 22.10 | 7.35K |
| 2026-09-23 | TWD 22.35 | -1.11% | TWD 23.00 | TWD 23.50 | TWD 22.35 | 11.08K |
| 2026-09-22 | TWD 22.60 | -2.16% | TWD 23.00 | TWD 23.30 | TWD 22.60 | 7.00K |
| 2026-09-21 | TWD 23.10 | +0.43% | TWD 22.90 | TWD 23.55 | TWD 22.90 | 7.00K |
| 2026-09-18 | TWD 23.00 | +2.68% | TWD 22.90 | TWD 23.00 | TWD 22.55 | 14.46K |
| 2026-09-17 | TWD 22.40 | +2.99% | TWD 22.75 | TWD 22.75 | TWD 22.40 | 7.00K |
| 2026-09-16 | TWD 21.75 | 0.00% | TWD 21.75 | TWD 21.75 | TWD 21.75 | 0 |
| 2026-09-15 | TWD 21.75 | -2.68% | TWD 22.35 | TWD 22.35 | TWD 21.75 | 5.10K |
| 2026-09-14 | TWD 22.35 | -1.32% | TWD 22.10 | TWD 22.40 | TWD 22.10 | 8.00K |
| 2026-09-11 | TWD 22.65 | -2.79% | TWD 24.40 | TWD 24.40 | TWD 22.50 | 10.00K |
| 2026-09-10 | TWD 23.30 | 0.00% | TWD 22.75 | TWD 23.30 | TWD 22.50 | 13.04K |
| 2026-09-09 | TWD 23.30 | -0.21% | TWD 23.35 | TWD 23.35 | TWD 22.80 | 12.00K |
| 2026-09-08 | TWD 23.35 | +2.64% | TWD 22.20 | TWD 23.40 | TWD 22.20 | 8.44K |
| 2026-09-07 | TWD 22.75 | +3.41% | TWD 21.90 | TWD 22.80 | TWD 21.60 | 29.00K |
| 2026-09-04 | TWD 22.00 | +4.51% | TWD 21.05 | TWD 23.10 | TWD 21.05 | 32.29K |
| 2026-09-03 | TWD 21.05 | -2.09% | TWD 20.90 | TWD 22.25 | TWD 20.90 | 16.00K |
| 2026-09-02 | TWD 21.50 | -2.27% | TWD 22.60 | TWD 22.60 | TWD 21.00 | 9.00K |
| 2026-09-01 | TWD 22.00 | +1.85% | TWD 21.65 | TWD 22.65 | TWD 21.65 | 6.46K |
| 2026-08-31 | TWD 21.60 | -1.82% | TWD 21.30 | TWD 21.90 | TWD 21.15 | 13.00K |
| 2026-08-28 | TWD 22.00 | -4.35% | TWD 23.50 | TWD 23.50 | TWD 21.85 | 18.07K |
| 2026-08-27 | TWD 23.00 | -2.34% | TWD 23.50 | TWD 23.50 | TWD 22.75 | 11.01K |
| 2026-08-26 | TWD 23.55 | +7.53% | TWD 22.00 | TWD 23.55 | TWD 22.00 | 18.01K |
| 2026-08-25 | TWD 21.90 | -3.95% | TWD 22.75 | TWD 22.75 | TWD 21.85 | 17.00K |
| 2026-08-24 | TWD 22.80 | -2.15% | TWD 22.65 | TWD 22.80 | TWD 22.60 | 9.28K |
| 2026-08-21 | TWD 23.30 | -4.51% | TWD 23.65 | TWD 23.65 | TWD 22.80 | 24.00K |
| 2026-08-20 | TWD 24.40 | +0.21% | TWD 23.40 | TWD 24.55 | TWD 23.40 | 7.00K |
| 2026-08-19 | TWD 24.35 | +3.84% | TWD 23.45 | TWD 24.35 | TWD 23.15 | 9.00K |
| 2026-08-18 | TWD 23.45 | -3.10% | TWD 23.85 | TWD 23.85 | TWD 23.45 | 12.00K |
| 2026-08-17 | TWD 24.20 | -2.81% | TWD 24.90 | TWD 24.90 | TWD 24.20 | 5.00K |
| 2026-08-14 | TWD 24.90 | -2.35% | TWD 25.50 | TWD 25.50 | TWD 24.90 | 6.00K |
| 2026-08-13 | TWD 25.50 | +7.59% | TWD 23.70 | TWD 25.50 | TWD 23.15 | 66.00K |
| 2026-08-12 | TWD 23.70 | +0.42% | TWD 23.60 | TWD 24.80 | TWD 23.60 | 29.37K |
| 2026-08-11 | TWD 23.60 | -4.26% | TWD 24.65 | TWD 26.20 | TWD 23.60 | 48.02K |
| 2026-08-10 | TWD 24.65 | +5.79% | TWD 23.15 | TWD 24.65 | TWD 22.10 | 38.21K |
| 2026-08-07 | TWD 23.30 | +9.91% | TWD 21.75 | TWD 23.30 | TWD 21.55 | 78.00K |
| 2026-08-06 | TWD 21.20 | -7.83% | TWD 23.00 | TWD 23.00 | TWD 20.85 | 26.00K |
| 2026-08-05 | TWD 23.00 | -4.56% | TWD 24.10 | TWD 25.35 | TWD 23.00 | 46.00K |
| 2026-08-04 | TWD 24.10 | -1.23% | TWD 23.70 | TWD 25.85 | TWD 23.70 | 47.00K |
| 2026-08-03 | TWD 24.40 | +9.91% | TWD 22.40 | TWD 24.40 | TWD 22.40 | 44.00K |
| 2026-07-31 | TWD 22.20 | +5.21% | TWD 21.00 | TWD 22.25 | TWD 19.80 | 45.00K |
| 2026-07-30 | TWD 21.10 | -4.74% | TWD 22.15 | TWD 23.85 | TWD 21.10 | 17.04K |
| 2026-07-29 | TWD 22.15 | -5.74% | TWD 21.75 | TWD 22.75 | TWD 21.15 | 38.00K |
| 2026-07-28 | TWD 23.50 | -7.84% | TWD 26.50 | TWD 26.50 | TWD 22.95 | 106.12K |
| 2026-07-27 | TWD 25.50 | +9.91% | TWD 25.50 | TWD 25.50 | TWD 25.50 | 20.12K |
| 2026-07-24 | TWD 23.20 | +9.95% | TWD 22.00 | TWD 23.20 | TWD 22.00 | 45.00K |
| 2026-07-23 | TWD 21.10 | +9.90% | TWD 19.05 | TWD 21.10 | TWD 19.00 | 33.19K |
| 2026-07-22 | TWD 19.20 | +2.67% | TWD 18.70 | TWD 19.60 | TWD 18.70 | 30.57K |
| 2026-07-21 | TWD 18.70 | -9.44% | TWD 20.30 | TWD 20.30 | TWD 18.65 | 61.01K |
| 2026-07-20 | TWD 20.65 | -9.83% | TWD 22.65 | TWD 22.65 | TWD 20.65 | 34.00K |
| 2026-07-17 | TWD 22.90 | -9.84% | TWD 22.95 | TWD 22.95 | TWD 22.90 | 16.00K |
| 2026-07-16 | TWD 25.40 | -4.33% | TWD 25.50 | TWD 25.50 | TWD 25.40 | 7.00K |
| 2026-07-15 | TWD 26.55 | 0.00% | TWD 26.55 | TWD 26.55 | TWD 26.55 | 10.00K |
| 2026-07-14 | TWD 26.55 | -1.48% | TWD 27.95 | TWD 27.95 | TWD 26.00 | 11.00K |
| 2026-07-13 | TWD 26.95 | -7.71% | TWD 29.00 | TWD 29.00 | TWD 26.95 | 24.00K |
| 2026-07-10 | TWD 29.20 | 0.00% | TWD 29.20 | TWD 29.20 | TWD 29.20 | 0 |
| 2026-07-09 | TWD 29.20 | +7.95% | TWD 27.90 | TWD 29.25 | TWD 26.20 | 36.05K |
| 2026-07-08 | TWD 27.05 | +0.93% | TWD 28.00 | TWD 28.00 | TWD 25.40 | 52.02K |
| 2026-07-07 | TWD 26.80 | 0.00% | TWD 26.80 | TWD 29.45 | TWD 26.60 | 100.04K |
| 2026-07-06 | TWD 26.80 | -9.92% | TWD 26.80 | TWD 26.80 | TWD 26.80 | 30.05K |
| 2026-07-03 | TWD 29.75 | -9.98% | TWD 29.75 | TWD 29.75 | TWD 29.75 | 76.00K |
| 2026-07-02 | TWD 33.05 | +9.98% | TWD 32.45 | TWD 33.05 | TWD 32.45 | 79.27K |
| 2026-07-01 | TWD 30.05 | +9.87% | TWD 30.05 | TWD 30.05 | TWD 30.05 | 77.70K |
| 2026-06-30 | TWD 27.35 | +9.84% | TWD 26.90 | TWD 27.35 | TWD 26.60 | 97.00K |
| 2026-06-29 | TWD 24.90 | +9.93% | TWD 22.65 | TWD 24.90 | TWD 22.00 | 136.48K |
| 2026-06-26 | TWD 22.65 | +9.95% | TWD 22.65 | TWD 22.65 | TWD 22.65 | 78.01K |
| 2026-06-25 | TWD 20.60 | +9.87% | TWD 20.60 | TWD 20.60 | TWD 20.60 | 26.15K |
| 2026-06-24 | TWD 18.75 | +9.97% | TWD 18.75 | TWD 18.75 | TWD 18.75 | 10.40K |
| 2026-06-23 | TWD 17.05 | +10.00% | TWD 17.05 | TWD 17.05 | TWD 17.05 | 4.00K |
| 2026-06-22 | TWD 15.50 | +9.93% | TWD 15.50 | TWD 15.50 | TWD 15.50 | 2.24K |
| 2026-06-18 | TWD 14.10 | +9.73% | TWD 14.10 | TWD 14.10 | TWD 14.10 | 14.01K |
| 2026-06-17 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 0 |
| 2026-06-16 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 0 |
| 2026-06-15 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 0 |
| 2026-06-12 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 0 |
| 2026-06-11 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 0 |
| 2026-06-10 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 0 |
| 2026-06-09 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 0 |
| 2026-06-08 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 0 |
| 2026-06-05 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 0 |
| 2026-06-04 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 0 |
| 2026-06-03 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 0 |
| 2026-06-02 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 0 |
| 2026-06-01 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 0 |
| 2026-05-29 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 0 |
| 2026-05-28 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 0 |
| 2026-05-27 | TWD 12.85 | 0.00% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 0 |