Chung Fu Tex-International Corporation - 1435.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	31	31	31	31	31	1,005
August 15, 2025	31	31	31	31	31	0
August 14, 2025	31	31	31	31	31	5,004
August 13, 2025	32.5	32.5	32.5	32.5	32.5	8,170
August 12, 2025	32.5	32.5	32.5	32.5	32.5	2,010
August 11, 2025	31	31	31	31	31	1,191
August 08, 2025	31	30.95	30.95	31.2	30.95	4,970
August 07, 2025	31.3	31.05	31.05	31.85	30.85	6,576
August 06, 2025	31.5	31.2	31.2	31.6	31	9,957
August 05, 2025	31.8	31.5	31.5	32.7	31.5	5,029
August 04, 2025	31.8	31.8	31.8	31.8	31.8	3,014
August 01, 2025	32.3	31.85	31.85	32.3	31.8	6,412
July 31, 2025	31.8	32.3	32.3	32.3	31.8	3,244
July 30, 2025	32.85	32.85	32.85	32.85	32.85	0
July 29, 2025	33	32.85	32.85	33	31.9	8,033
July 28, 2025	33	33	33	33.2	33	8,009
July 25, 2025	33	33	33	33	33	1,006
July 24, 2025	33	33	33	33	33	1,153
July 23, 2025	34.7	34.7	34.7	34.7	34.7	0
July 22, 2025	34.7	34.7	34.7	34.7	34.7	0
July 21, 2025	33.75	34.7	34.7	34.7	31.8	9,003
July 18, 2025	33.8	33.8	33.8	33.8	33.8	1,014
July 17, 2025	31.2	31.2	31.2	31.2	31.2	0
July 16, 2025	31.2	31.2	31.2	31.2	31.2	0
July 15, 2025	31.2	31.2	31.2	31.2	31.2	1,127
July 14, 2025	31	31	31	31	31	0
July 11, 2025	31	31	31	31	31	5,867
July 10, 2025	32.5	32.5	32.5	32.5	32.5	0
July 09, 2025	32.5	32.5	32.5	32.5	32.5	0
July 08, 2025	32.5	32.5	32.5	32.5	32.5	0
July 07, 2025	33	32.5	32.5	33	32.5	3,008
July 04, 2025	33.5	33.5	33.5	33.5	33.5	2,070
July 03, 2025	34.5	34.5	34.5	34.5	34.5	0
July 02, 2025	34.5	34.5	34.5	34.5	34.5	1,039
July 01, 2025	35.4	34.45	34.45	37.2	34.45	14,586
June 30, 2025	34.1	35.8	35.8	35.8	32	12,008
June 27, 2025	33.4	34.1	34.1	35.15	33	14,447
June 26, 2025	32	33.5	33.5	33.5	32	17,389
June 25, 2025	30.5	30.5	30.5	30.5	30.5	1,642
June 24, 2025	31.5	31.5	31.5	32.45	31.5	7,075
June 23, 2025	32.2	31.5	31.5	32.9	30.4	8,107
June 20, 2025	31.3	32.2	32.2	32.2	31.3	8,021
June 19, 2025	32.2	31.3	31.3	32.9	31.25	13,045
June 18, 2025	34.8	32.9	32.9	34.8	32.9	7,238
June 17, 2025	33.1	34.8	34.8	34.8	33	4,010
June 16, 2025	33.3	33.3	33.3	34.3	33.3	8,144
June 13, 2025	32.7	35.6	35.6	35.6	32.25	4,014
June 12, 2025	34.4	32.75	32.75	34.4	32.75	2,112
June 11, 2025	31.9	31.9	31.9	31.9	31.9	1,009
June 10, 2025	34	34.75	34.75	34.75	34	3,008
June 09, 2025	34	34	34	34	34	0
June 06, 2025	34.45	34	34	34.45	34	4,011
June 05, 2025	34.45	34.45	34.45	34.45	34.45	1,027
June 04, 2025	34	33.4	33.4	34	33.4	4,032
June 03, 2025	32.5	35	35	35	32.5	3,005
June 02, 2025	35	35	35	35	35	0
May 29, 2025	35	35	35	35	35	1,066
May 28, 2025	35.9	35.9	35.9	35.9	35.9	0
May 27, 2025	34.2	35.9	35.9	35.9	34.2	3,016
May 26, 2025	34.5	35.5	35.5	36.15	34.5	14,385

Chung Fu Tex-International Corporation (1435.TW) TAI