Ching Feng Home Fashions Co.,Ltd - 9935.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	19.15	19	19	19.2	18.75	571,794
October 16, 2025	19	19.05	19.05	19.15	19	136,009
October 15, 2025	19	19	19	19.1	18.85	242,713
October 14, 2025	19.25	19.05	19.05	19.35	18.9	395,071
October 13, 2025	19.5	19.15	19.15	19.55	19	417,542
October 09, 2025	19.9	19.8	19.8	19.95	19.6	589,919
October 08, 2025	19.95	19.85	19.85	20.05	19.85	320,192
October 07, 2025	20.15	20.05	20.05	20.35	19.95	269,931
October 03, 2025	20.1	20.25	20.25	20.25	19.95	363,994
October 02, 2025	20.25	20.1	20.1	20.4	20.1	161,124
October 01, 2025	20.3	20.25	20.25	20.45	20.25	193,194
September 30, 2025	20.25	20.35	20.35	20.4	20.05	227,929
September 29, 2025	20.25	20.25	20.25	20.25	20.25	0
September 26, 2025	20.45	20.25	20.25	20.45	20.1	363,647
September 25, 2025	20.4	20.45	20.45	20.7	20.4	176,373
September 24, 2025	20.65	20.5	20.5	20.75	20.45	183,873
September 23, 2025	20.8	20.65	20.65	20.8	20.4	301,147
September 22, 2025	20.6	20.55	20.55	20.8	20.5	305,820
September 19, 2025	20.65	20.65	20.65	21	20.6	277,068
September 18, 2025	20.65	20.6	20.6	20.8	20.6	170,433
September 17, 2025	20.65	20.5	20.5	20.85	20.45	280,450
September 16, 2025	20.3	20.45	20.45	20.6	20.25	384,173
September 15, 2025	20.25	20.25	20.25	20.55	20.15	169,285
September 12, 2025	20.5	20.25	20.25	20.55	20.05	224,248
September 11, 2025	20.8	20	20	21	20	1.54M
September 10, 2025	21	20.7	20.7	21	20.7	115,318
September 09, 2025	21	20.8	20.8	21.15	20.8	183,951
September 08, 2025	20.7	20.95	20.95	21.1	20.7	284,460
September 05, 2025	20.85	20.7	20.7	20.9	20.65	97,578
September 04, 2025	20.6	20.8	20.8	20.95	20.6	335,863
September 03, 2025	20.2	20.4	20.4	20.5	20.2	130,606
September 02, 2025	20.4	20.2	20.2	20.5	20	353,492
September 01, 2025	20.6	20.35	20.35	20.8	20.25	317,499
August 29, 2025	20.7	20.6	20.6	21.1	20.6	218,326
August 28, 2025	20.95	20.75	20.75	20.95	20.5	523,287
August 27, 2025	20.8	20.9	20.9	21	20.65	276,253
August 26, 2025	20.7	20.65	20.65	20.75	20.55	212,358
August 25, 2025	20.55	20.8	20.8	20.95	20.55	279,107
August 22, 2025	20.7	20.45	20.45	20.8	20.4	311,836
August 21, 2025	20.7	20.75	20.75	21	20.7	146,461
August 20, 2025	20.95	20.65	20.65	21.1	20.4	461,697
August 19, 2025	21.5	20.95	20.95	21.5	20.95	238,350
August 18, 2025	21.55	21.3	21.3	21.8	21.1	381,139
August 15, 2025	21.4	21.55	21.55	21.65	21.2	384,043
August 14, 2025	20.25	21.45	21.45	21.65	20.25	1.22M
August 13, 2025	20.45	20.3	20.3	20.65	20.15	465,412
August 12, 2025	20.5	20.45	20.45	20.8	20.3	235,845
August 11, 2025	21.05	20.35	20.35	21.2	20.15	533,438
August 08, 2025	20.8	21.05	21.05	21.5	20.8	812,254
August 07, 2025	20.75	20.6	20.6	20.75	20.5	398,469
August 06, 2025	20.55	20.75	20.75	20.75	20.55	114,734
August 05, 2025	20.7	20.7	20.7	20.75	20.5	169,089
August 04, 2025	20.2	20.35	20.35	20.5	20	298,987
August 01, 2025	20.15	20.45	20.45	20.45	19.85	280,040
July 31, 2025	20.85	20.35	20.35	20.85	20.2	444,527
July 30, 2025	20.35	20.8	20.8	20.95	20.3	485,877
July 29, 2025	20.7	20.15	20.15	20.7	20.1	825,504
July 28, 2025	20.8	20.5	20.5	20.95	20.45	385,425
July 25, 2025	20.85	20.8	20.8	21	20.8	136,345
July 24, 2025	21.2	20.8	20.8	21.2	20.7	205,815

Ching Feng Home Fashions Co.,Ltd (9935.TW) TAI