TWSE · 9935 · stock

Ching Feng Home Fashions Co.,Ltd (9935) stock price history

Every TWSE trading session of Ching Feng Home Fashions Co.,Ltd from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9935 data, free keyYear by year table

9935 adjusted close, 2000 to 2026

9935Ching Feng Home Fashions Co.,Ltd
NT$18.25-5.4% over one year
20052010201520202025
NT$36.54
All time high, 2019
NT$21.20
52 week high, NT$16.76 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9935 key facts

  • Ching Feng Home Fashions Co.,Ltd (9935) closed at NT$18.25 on Sep 24, 2026 on TWSE.
  • 9935's all time high close is NT$36.54, set on Nov 15, 2019; its all time low close is NT$3.26 on Dec 13, 2011.
  • 9935's 52 week range is NT$16.76 to NT$21.20.
  • 9935 returned -5.4% over the year to Sep 24, 2026 and +14.7% over five years.
  • Over ten years 9935 returned +148%, +9.5% a year compounded.
  • 9935's deepest drawdown was -88.2% from Mar 10, 2008 to Dec 13, 2011.
  • DataCedar holds 6,647 daily sessions of 9935 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

9935 price chart, 2000 to 2026

9935 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$3.32NT$14.22NT$25.12NT$36.02200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

9935 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-10.1%
3 months+1.5%
6 months-1.1%
Year to date-4.3%
1 year-5.4%
3 years+21.8%
5 years+14.7%
10 years+148.3%
Since Jan 4, 2000+177.6%
Compound annual growth, 26.7 years+3.9%

9935 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$36.54 on Nov 15, 2019
All time low close
NT$3.26 on Dec 13, 2011
52 week high
NT$21.20 on Aug 10, 2026
52 week low
NT$16.76 on Mar 9, 2026
Deepest drawdown
-88.2% from Mar 10, 2008 to Dec 13, 2011, recovered Oct 14, 2019
Best single session
+39.4% on Jan 6, 2012
Worst single session
-10.0% on Apr 24, 2018
Volatility, 1 year annualised
23.3%
Sessions closing higher, 1 year
43%
Growth of 1 since 2000
2.8×
Best calendar year
2017, +180%
Worst calendar year
2008, -75%

9935 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$18.88NT$21.20NT$16.76NT$18.25-3.3%62.1M178
2025NT$25.06NT$31.02NT$17.65NT$18.88-24.8%135.6M242
2024NT$19.00NT$32.02NT$17.00NT$25.10+32.1%262.7M242
2023NT$14.10NT$19.30NT$13.86NT$19.00+34.7%54.3M239
2022NT$15.44NT$16.06NT$13.01NT$14.10-9.3%39.1M246
2021NT$21.31NT$22.43NT$14.61NT$15.55-27.0%98.2M243
2020NT$29.91NT$31.90NT$13.41NT$21.31-27.7%321.7M245
2019NT$13.09NT$37.94NT$12.43NT$29.46+128.3%460.7M241
2018NT$18.39NT$24.79NT$9.91NT$12.91-29.8%113.7M245
2017NT$6.58NT$26.25NT$6.29NT$18.39+179.8%189.2M243
2016NT$8.78NT$8.92NT$6.38NT$6.57-26.6%56.9M244
2015NT$7.35NT$9.32NT$5.43NT$8.96+22.5%183.4M246
2014NT$4.83NT$10.09NT$4.19NT$7.31+51.3%353.7M248
2013NT$4.55NT$5.84NT$4.08NT$4.83+6.3%55.7M244
2012NT$3.32NT$5.95NT$3.32NT$4.55+36.9%65.9M248
2011NT$11.17NT$11.55NT$3.05NT$3.32-70.1%84.4M247
2010NT$12.76NT$16.72NT$9.68NT$11.11-12.9%280.4M250
2009NT$4.75NT$13.97NT$3.75NT$12.76+168.5%371.3M249
2008NT$19.14NT$28.06NT$3.47NT$4.75-75.2%1.3B251
2007NT$8.67NT$20.60NT$8.15NT$19.14+120.9%494.5M244
2006NT$8.54NT$9.43NT$6.04NT$8.66+1.9%1.5B248
2005NT$12.46NT$13.37NT$8.33NT$8.50-31.8%561.6M260
2004NT$15.55NT$20.27NT$10.31NT$12.46-19.9%2.4B262
2003NT$14.51NT$18.62NT$12.70NT$15.55+7.2%9.8B261
2002NT$5.63NT$17.80NT$5.41NT$14.51+157.5%6.5B261
2001NT$4.05NT$5.94NT$3.58NT$5.63+39.0%19.9M261
2000NT$6.49NT$7.58NT$3.41NT$4.05n/a58M259

9935 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$18.25-6.9%
August 2026NT$19.60-0.3%
July 2026NT$19.65+9.3%
June 2026NT$17.98+0.8%
May 2026NT$17.84+3.8%
April 2026NT$17.18-4.7%
March 2026NT$18.03+0.3%
February 2026NT$17.98-4.0%
January 2026NT$18.74-0.7%
December 2025NT$18.88-4.1%
November 2025NT$19.68+5.6%
October 2025NT$18.64-2.7%

About the 9935 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/9935/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 9930 CHC Resources Corporation
  • 9931 Hsin Kao Gas Co.,Ltd.
  • 9933 CTCI Corporation
  • 9934 Globe Union Industrial Corp.
  • 9937 National Petroleum Co., Ltd.
  • 9938 Taiwan Paiho Limited
  • 9939 Taiwan Hon Chuan Enterprise Co., Ltd.
  • 9940 Sinyi Realty Inc.

Common questions

9935 share price history

Start with any symbol.

Start free