Chung Fu Tex-International Corporation (1435.TW) TAI
16.35
-1.35(-7.63%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.35
-1.35(-7.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 17.7 | 16.35 | 16.35 | 17.8 | 16.3 | 16,644 |
| April 01, 2026 | 18 | 17.7 | 17.7 | 18.75 | 17.7 | 10,784 |
| March 31, 2026 | 17.6 | 17.5 | 17.5 | 17.6 | 17.5 | 15,297 |
| March 30, 2026 | 18.35 | 18.3 | 18.3 | 18.35 | 17.75 | 11,030 |
| March 27, 2026 | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | 0 |
| March 26, 2026 | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | 1,631 |
| March 25, 2026 | 18.8 | 18.75 | 18.75 | 18.9 | 18.75 | 10,735 |
| March 24, 2026 | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 1,189 |
| March 23, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 17.5 | 9,650 |
| March 20, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1,072 |
| March 19, 2026 | 18.5 | 18.55 | 18.55 | 20.1 | 18.5 | 19,184 |
| March 18, 2026 | 18.9 | 18.6 | 18.6 | 18.9 | 18.45 | 12,140 |
| March 17, 2026 | 19 | 19.15 | 19.15 | 19.15 | 19 | 5,300 |
| March 16, 2026 | 19.05 | 19 | 19 | 19.45 | 19 | 16,317 |
| March 13, 2026 | 20.15 | 19.05 | 19.05 | 20.25 | 19.05 | 17,094 |
| March 12, 2026 | 20.4 | 19.6 | 19.6 | 20.4 | 19.6 | 16,380 |
| March 11, 2026 | 21.1 | 20.1 | 20.1 | 21.1 | 20.1 | 3,290 |
| March 10, 2026 | 19.65 | 19.6 | 19.6 | 19.7 | 19.6 | 5,092 |
| March 09, 2026 | 19.25 | 19.3 | 19.3 | 19.95 | 18.75 | 16,139 |
| March 06, 2026 | 21 | 20.8 | 20.8 | 21.15 | 20.65 | 5,038 |
| March 05, 2026 | 21.25 | 21.45 | 21.45 | 21.5 | 21.25 | 8,252 |
| March 04, 2026 | 21.05 | 20.9 | 20.9 | 21.1 | 20.9 | 1,141 |
| March 03, 2026 | 22.9 | 22.35 | 22.35 | 23.4 | 22.35 | 10,217 |
| March 02, 2026 | 24.75 | 23.05 | 23.05 | 24.75 | 23.05 | 9,381 |
| February 26, 2026 | 23.65 | 23.9 | 23.9 | 23.95 | 23.55 | 7,251 |
| February 25, 2026 | 22.5 | 23.8 | 23.8 | 23.8 | 22.5 | 24,724 |
| February 24, 2026 | 23.4 | 23 | 23 | 24.5 | 22.9 | 16,612 |
| February 23, 2026 | 22.55 | 23 | 23 | 23 | 22.25 | 25,164 |
| February 11, 2026 | 21.55 | 21.85 | 0 | 22.45 | 21.3 | 13,879 |
| February 10, 2026 | 21.5 | 21.55 | 0 | 21.6 | 21.4 | 9,052 |
| February 09, 2026 | 20.5 | 21.3 | 0 | 21.3 | 20.5 | 2,222 |
| February 06, 2026 | 20.5 | 20.5 | 0 | 20.5 | 20.5 | 6,284 |
| February 05, 2026 | 20.3 | 20.5 | 0 | 20.55 | 20.3 | 3,129 |
| February 04, 2026 | 21.5 | 21.5 | 0 | 21.5 | 21.5 | 2,016 |
| February 03, 2026 | 21.3 | 21.5 | 0 | 21.65 | 21.3 | 14,037 |
| February 02, 2026 | 20.3 | 21.35 | 0 | 21.6 | 20.2 | 8,323 |
| January 30, 2026 | 21.5 | 20.65 | 0 | 21.5 | 20.2 | 5,090 |
| January 29, 2026 | 20.85 | 21.6 | 0 | 21.6 | 20.65 | 8,960 |
| January 28, 2026 | 21.8 | 21.8 | 0 | 21.8 | 21.8 | 1,149 |
| January 27, 2026 | 21.8 | 21.8 | 0 | 21.8 | 21.8 | 4,191 |
| January 26, 2026 | 20.1 | 21.8 | 0 | 21.8 | 20.1 | 4,191 |
| January 23, 2026 | 21 | 20.5 | 0 | 21.4 | 20.5 | 13,115 |
| January 22, 2026 | 22 | 21 | 0 | 22 | 20.95 | 14,791 |
| January 21, 2026 | 21.65 | 22.2 | 0 | 22.2 | 21.05 | 16,214 |
| January 20, 2026 | 21.65 | 21.65 | 0 | 21.65 | 21.65 | 2,091 |
| January 19, 2026 | 21.7 | 22.1 | 0 | 22.1 | 21.5 | 9,547 |
| January 16, 2026 | 21.7 | 21.7 | 0 | 21.7 | 21.7 | 2,029 |
| January 15, 2026 | 21.9 | 21.8 | 0 | 22.45 | 21.8 | 12,421 |
| January 14, 2026 | 21.75 | 21.9 | 0 | 22.1 | 21.75 | 5,137 |
| January 13, 2026 | 21.2 | 21.25 | 0 | 21.65 | 21.2 | 8,393 |
| January 12, 2026 | 21.35 | 21.35 | 0 | 21.35 | 21.35 | 3,554 |
| January 09, 2026 | 21.35 | 21.35 | 0 | 21.35 | 21.35 | 1,115 |
| January 08, 2026 | 21.35 | 21.35 | 0 | 21.35 | 21.35 | 2,072 |
| January 07, 2026 | 21.4 | 21.35 | 0 | 21.5 | 21.3 | 6,895 |
| January 06, 2026 | 21.65 | 21.75 | 0 | 22 | 21.5 | 9,959 |
| January 05, 2026 | 21.2 | 22.1 | 0 | 22.1 | 21.2 | 2,172 |
| January 02, 2026 | 21.75 | 22 | 0 | 22.4 | 21.75 | 4,121 |
| December 31, 2025 | 21.7 | 21.7 | 0 | 21.7 | 21.7 | 0 |
| December 30, 2025 | 21.7 | 21.7 | 0 | 21.7 | 21.7 | 4,009 |
| December 29, 2025 | 21.6 | 21.7 | 0 | 21.75 | 21.6 | 7,661 |