Cheng Fwa Industrial Co., Ltd. 5426
TPEX · Taiwan · Producer Manufacturing
TWD 29.35+0.75 (+2.62%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 28.90 | +1.05% | TWD 29.00 | TWD 29.10 | TWD 28.90 | 59.00K |
| 2026-10-01 | TWD 28.60 | +0.53% | TWD 28.60 | TWD 29.00 | TWD 28.15 | 410.00K |
| 2026-09-30 | TWD 28.45 | +2.34% | TWD 28.00 | TWD 28.50 | TWD 28.00 | 300.00K |
| 2026-09-29 | TWD 27.80 | -0.36% | TWD 27.90 | TWD 28.40 | TWD 27.65 | 251.05K |
| 2026-09-24 | TWD 27.90 | -0.71% | TWD 28.00 | TWD 28.10 | TWD 27.80 | 223.10K |
| 2026-09-23 | TWD 28.10 | -1.75% | TWD 28.65 | TWD 28.80 | TWD 28.10 | 245.00K |
| 2026-09-22 | TWD 28.60 | -2.72% | TWD 29.50 | TWD 29.65 | TWD 28.60 | 494.05K |
| 2026-09-21 | TWD 29.40 | +0.17% | TWD 29.55 | TWD 29.70 | TWD 29.15 | 602.00K |
| 2026-09-18 | TWD 29.35 | +1.03% | TWD 29.50 | TWD 29.50 | TWD 29.10 | 570.00K |
| 2026-09-17 | TWD 29.05 | +1.40% | TWD 29.00 | TWD 29.50 | TWD 28.50 | 876.19K |
| 2026-09-16 | TWD 28.65 | +5.52% | TWD 27.80 | TWD 29.05 | TWD 27.35 | 732.15K |
| 2026-09-15 | TWD 27.15 | -2.16% | TWD 27.55 | TWD 27.85 | TWD 27.15 | 255.00K |
| 2026-09-14 | TWD 27.75 | +0.54% | TWD 27.95 | TWD 28.05 | TWD 27.15 | 340.00K |
| 2026-09-11 | TWD 27.60 | -1.08% | TWD 27.90 | TWD 28.15 | TWD 27.60 | 338.06K |
| 2026-09-10 | TWD 27.90 | -1.06% | TWD 28.45 | TWD 28.45 | TWD 27.85 | 334.04K |
| 2026-09-09 | TWD 28.20 | +1.44% | TWD 28.25 | TWD 28.35 | TWD 27.75 | 605.17K |
| 2026-09-08 | TWD 27.80 | -2.97% | TWD 28.65 | TWD 28.70 | TWD 27.80 | 439.02K |
| 2026-09-07 | TWD 28.65 | -0.52% | TWD 28.90 | TWD 28.90 | TWD 28.45 | 474.02K |
| 2026-09-04 | TWD 28.80 | +2.13% | TWD 28.50 | TWD 28.90 | TWD 28.10 | 566.02K |
| 2026-09-03 | TWD 28.20 | -3.75% | TWD 29.00 | TWD 29.60 | TWD 28.20 | 822.04K |
| 2026-09-02 | TWD 29.30 | -3.93% | TWD 30.60 | TWD 31.00 | TWD 29.20 | 1.32M |
| 2026-09-01 | TWD 30.50 | -0.33% | TWD 30.85 | TWD 31.75 | TWD 30.10 | 2.31M |
| 2026-08-31 | TWD 30.60 | +6.99% | TWD 28.35 | TWD 31.45 | TWD 27.60 | 3.34M |
| 2026-08-28 | TWD 28.60 | 0.00% | TWD 29.10 | TWD 29.50 | TWD 28.60 | 924.00K |
| 2026-08-27 | TWD 28.60 | +0.18% | TWD 29.10 | TWD 29.35 | TWD 28.60 | 782.00K |
| 2026-08-26 | TWD 28.55 | +2.51% | TWD 28.35 | TWD 28.95 | TWD 27.60 | 598.56K |
| 2026-08-25 | TWD 27.85 | -0.54% | TWD 28.00 | TWD 28.00 | TWD 26.90 | 575.00K |
| 2026-08-24 | TWD 28.00 | +2.38% | TWD 27.35 | TWD 29.65 | TWD 27.25 | 1.60M |
| 2026-08-21 | TWD 27.35 | +0.55% | TWD 27.20 | TWD 27.55 | TWD 27.10 | 364.10K |
| 2026-08-20 | TWD 27.20 | 0.00% | TWD 27.40 | TWD 27.60 | TWD 26.90 | 263.15K |
| 2026-08-19 | TWD 27.20 | 0.00% | TWD 26.80 | TWD 27.35 | TWD 26.60 | 309.06K |
| 2026-08-18 | TWD 27.20 | -1.98% | TWD 27.70 | TWD 28.25 | TWD 27.20 | 660.00K |
| 2026-08-17 | TWD 27.75 | -0.89% | TWD 28.60 | TWD 28.60 | TWD 27.75 | 544.01K |
| 2026-08-14 | TWD 28.00 | -2.78% | TWD 29.10 | TWD 29.40 | TWD 28.00 | 1.13M |
| 2026-08-13 | TWD 28.80 | -3.52% | TWD 29.40 | TWD 29.95 | TWD 28.80 | 1.50M |
| 2026-08-12 | TWD 29.85 | -3.08% | TWD 31.30 | TWD 31.30 | TWD 29.75 | 5.07M |
| 2026-08-11 | TWD 30.80 | +10.00% | TWD 27.80 | TWD 30.80 | TWD 26.80 | 3.53M |
| 2026-08-10 | TWD 28.00 | +6.67% | TWD 28.60 | TWD 28.60 | TWD 27.05 | 1.19M |
| 2026-08-07 | TWD 26.25 | +0.19% | TWD 26.25 | TWD 27.40 | TWD 26.20 | 714.00K |
| 2026-08-06 | TWD 26.20 | +1.95% | TWD 25.85 | TWD 26.40 | TWD 25.25 | 326.15K |
| 2026-08-05 | TWD 25.70 | +1.78% | TWD 25.45 | TWD 26.95 | TWD 25.45 | 754.11K |
| 2026-08-04 | TWD 25.25 | +4.12% | TWD 24.10 | TWD 25.25 | TWD 24.00 | 619.14K |
| 2026-08-03 | TWD 24.25 | +2.11% | TWD 23.45 | TWD 24.80 | TWD 22.90 | 664.05K |
| 2026-07-31 | TWD 23.75 | +5.79% | TWD 24.00 | TWD 24.00 | TWD 23.30 | 589.00K |
| 2026-07-30 | TWD 22.45 | -4.87% | TWD 22.95 | TWD 24.00 | TWD 22.30 | 776.01K |
| 2026-07-29 | TWD 23.60 | -1.05% | TWD 24.55 | TWD 24.55 | TWD 22.50 | 1.59M |
| 2026-07-28 | TWD 23.85 | -4.98% | TWD 24.80 | TWD 24.80 | TWD 23.70 | 707.11K |
| 2026-07-27 | TWD 25.10 | -3.65% | TWD 26.05 | TWD 26.05 | TWD 25.00 | 575.10K |
| 2026-07-24 | TWD 26.05 | -3.16% | TWD 26.65 | TWD 26.85 | TWD 26.00 | 653.00K |
| 2026-07-23 | TWD 26.90 | -6.43% | TWD 29.55 | TWD 29.55 | TWD 26.85 | 2.97M |
| 2026-07-22 | TWD 28.75 | +9.94% | TWD 26.55 | TWD 28.75 | TWD 26.50 | 941.05K |
| 2026-07-21 | TWD 26.15 | +2.35% | TWD 26.00 | TWD 26.25 | TWD 25.80 | 354.35K |
| 2026-07-20 | TWD 25.55 | -2.67% | TWD 26.35 | TWD 26.35 | TWD 24.70 | 791.19K |
| 2026-07-17 | TWD 26.25 | -6.42% | TWD 27.40 | TWD 27.40 | TWD 25.85 | 813.03K |
| 2026-07-16 | TWD 28.05 | -0.71% | TWD 28.25 | TWD 28.65 | TWD 27.70 | 525.30K |
| 2026-07-15 | TWD 28.25 | +0.18% | TWD 29.00 | TWD 29.00 | TWD 28.15 | 657.30K |
| 2026-07-14 | TWD 28.20 | -4.41% | TWD 29.80 | TWD 29.80 | TWD 27.05 | 1.22M |
| 2026-07-13 | TWD 29.50 | -1.50% | TWD 30.50 | TWD 30.60 | TWD 29.40 | 764.10K |
| 2026-07-10 | TWD 29.95 | 0.00% | TWD 29.95 | TWD 29.95 | TWD 29.95 | 0 |
| 2026-07-09 | TWD 29.95 | 0.00% | TWD 30.00 | TWD 30.50 | TWD 29.80 | 1.14M |
| 2026-07-08 | TWD 29.95 | -1.80% | TWD 30.50 | TWD 30.80 | TWD 29.20 | 1.35M |
| 2026-07-07 | TWD 30.50 | -3.33% | TWD 32.20 | TWD 32.20 | TWD 30.40 | 1.40M |
| 2026-07-06 | TWD 31.55 | -0.63% | TWD 32.65 | TWD 33.30 | TWD 31.55 | 1.59M |
| 2026-07-03 | TWD 31.75 | -3.35% | TWD 32.30 | TWD 32.75 | TWD 31.55 | 1.51M |
| 2026-07-02 | TWD 32.85 | -4.51% | TWD 36.10 | TWD 36.15 | TWD 32.65 | 4.69M |
| 2026-07-01 | TWD 34.40 | +9.90% | TWD 31.55 | TWD 34.40 | TWD 30.45 | 3.35M |
| 2026-06-30 | TWD 31.30 | +0.64% | TWD 32.00 | TWD 32.40 | TWD 30.80 | 1.81M |
| 2026-06-29 | TWD 31.10 | -4.45% | TWD 32.00 | TWD 32.10 | TWD 30.50 | 2.61M |
| 2026-06-26 | TWD 32.55 | -1.96% | TWD 33.20 | TWD 33.95 | TWD 32.20 | 2.60M |
| 2026-06-25 | TWD 33.20 | -6.35% | TWD 35.75 | TWD 35.75 | TWD 33.00 | 3.35M |
| 2026-06-24 | TWD 35.45 | -4.19% | TWD 35.70 | TWD 38.55 | TWD 34.60 | 4.98M |
| 2026-06-23 | TWD 37.00 | -6.68% | TWD 40.25 | TWD 40.25 | TWD 36.70 | 2.60M |
| 2026-06-22 | TWD 39.65 | +4.62% | TWD 38.50 | TWD 39.70 | TWD 38.00 | 2.94M |
| 2026-06-18 | TWD 37.90 | +1.61% | TWD 39.00 | TWD 39.00 | TWD 37.90 | 1.45M |
| 2026-06-17 | TWD 37.30 | -0.67% | TWD 37.90 | TWD 38.40 | TWD 36.30 | 1.38M |
| 2026-06-16 | TWD 37.55 | +5.48% | TWD 38.50 | TWD 39.00 | TWD 37.50 | 2.69M |
| 2026-06-15 | TWD 35.60 | +9.88% | TWD 34.00 | TWD 35.60 | TWD 33.00 | 2.98M |
| 2026-06-12 | TWD 32.40 | -0.15% | TWD 31.55 | TWD 32.80 | TWD 31.55 | 1.66M |
| 2026-06-11 | TWD 32.45 | 0.00% | TWD 33.70 | TWD 33.70 | TWD 29.30 | 2.56M |
| 2026-06-10 | TWD 32.45 | -9.99% | TWD 35.30 | TWD 35.40 | TWD 32.45 | 5.02M |
| 2026-06-09 | TWD 36.05 | +9.57% | TWD 34.00 | TWD 36.05 | TWD 34.00 | 7.21M |
| 2026-06-08 | TWD 32.90 | +9.85% | TWD 27.50 | TWD 32.90 | TWD 27.50 | 25.53M |
| 2026-06-05 | TWD 29.95 | +9.91% | TWD 29.00 | TWD 29.95 | TWD 28.60 | 11.31M |
| 2026-06-04 | TWD 27.25 | +9.88% | TWD 27.25 | TWD 27.25 | TWD 27.25 | 1.39M |
| 2026-06-03 | TWD 24.80 | +9.98% | TWD 24.80 | TWD 24.80 | TWD 24.80 | 640.36K |
| 2026-06-02 | TWD 22.55 | +10.00% | TWD 22.55 | TWD 22.55 | TWD 22.55 | 514.54K |
| 2026-06-01 | TWD 20.50 | +9.92% | TWD 20.50 | TWD 20.50 | TWD 20.50 | 498.00K |
| 2026-05-29 | TWD 18.65 | 0.00% | TWD 18.80 | TWD 18.85 | TWD 18.55 | 397.00K |
| 2026-05-28 | TWD 18.65 | +1.36% | TWD 18.50 | TWD 18.90 | TWD 18.45 | 349.15K |
| 2026-05-27 | TWD 18.40 | -2.39% | TWD 19.00 | TWD 19.00 | TWD 18.35 | 590.12K |