ChenFull Precision Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 191.50 | 196.50 | 191.50 | 194.00 | 194.00 | 308,893 |
| 2026-10-15 | 197.00 | 197.00 | 190.00 | 190.00 | 190.00 | 665,194 |
| 2026-10-14 | 203.00 | 203.50 | 200.00 | 201.00 | 201.00 | 276,017 |
| 2026-10-13 | 206.00 | 208.50 | 199.00 | 201.00 | 201.00 | 684,081 |
| 2026-10-12 | 207.50 | 209.00 | 205.50 | 207.50 | 207.50 | 193,351 |
| 2026-10-08 | 212.00 | 212.00 | 209.00 | 210.00 | 210.00 | 378,600 |
| 2026-10-07 | 208.50 | 216.00 | 207.00 | 215.00 | 215.00 | 857,234 |
| 2026-10-06 | 206.00 | 209.50 | 206.00 | 207.50 | 207.50 | 321,100 |
| 2026-10-05 | 210.00 | 210.50 | 206.00 | 206.00 | 206.00 | 425,010 |
| 2026-10-02 | 205.00 | 208.50 | 205.00 | 208.00 | 208.00 | 295,808 |
| 2026-10-01 | 208.00 | 208.00 | 204.00 | 205.00 | 205.00 | 475,118 |
| 2026-09-30 | 210.00 | 210.50 | 208.00 | 208.50 | 208.50 | 464,310 |
| 2026-09-29 | 210.00 | 210.00 | 207.00 | 208.50 | 208.50 | 243,414 |
| 2026-09-24 | 210.50 | 211.00 | 205.00 | 209.50 | 209.50 | 386,015 |
| 2026-09-23 | 210.00 | 212.50 | 207.00 | 207.00 | 207.00 | 672,500 |
| 2026-09-22 | 220.50 | 220.50 | 209.00 | 210.00 | 210.00 | 1,176,826 |
| 2026-09-21 | 225.00 | 225.00 | 215.00 | 217.50 | 217.50 | 683,743 |
| 2026-09-18 | 215.00 | 232.50 | 214.00 | 224.50 | 224.50 | 1,000,502 |
| 2026-09-17 | 213.00 | 217.50 | 211.00 | 211.50 | 211.50 | 527,020 |
| 2026-09-16 | 204.00 | 213.00 | 204.00 | 212.50 | 212.50 | 622,622 |
| 2026-09-15 | 211.00 | 213.00 | 202.50 | 204.00 | 204.00 | 1,229,221 |
| 2026-09-14 | 222.00 | 229.50 | 215.50 | 215.50 | 215.50 | 1,017,010 |
| 2026-09-11 | 231.50 | 235.50 | 228.00 | 228.00 | 228.00 | 1,103,022 |
| 2026-09-10 | 254.00 | 254.00 | 237.00 | 239.50 | 239.50 | 1,497,174 |
| 2026-09-09 | 249.50 | 264.00 | 247.00 | 254.00 | 254.00 | 2,010,558 |
| 2026-09-08 | 259.00 | 261.00 | 239.50 | 241.00 | 241.00 | 1,115,533 |
| 2026-09-07 | 247.00 | 265.00 | 245.00 | 258.00 | 258.00 | 1,670,889 |
| 2026-09-04 | 237.00 | 243.50 | 233.00 | 243.50 | 243.50 | 621,484 |
| 2026-09-03 | 246.00 | 246.00 | 231.50 | 231.50 | 231.50 | 876,855 |
| 2026-09-02 | 255.00 | 256.50 | 241.50 | 243.00 | 243.00 | 1,096,485 |
| 2026-09-01 | 249.50 | 255.00 | 240.50 | 251.00 | 251.00 | 1,300,927 |
| 2026-08-31 | 235.50 | 256.50 | 234.50 | 245.00 | 245.00 | 1,365,130 |
| 2026-08-28 | 244.50 | 246.50 | 230.50 | 238.00 | 238.00 | 1,161,281 |
| 2026-08-27 | 244.00 | 255.00 | 240.50 | 240.50 | 240.50 | 2,301,314 |
| 2026-08-26 | 219.00 | 239.00 | 218.00 | 239.00 | 239.00 | 1,649,252 |
| 2026-08-25 | 214.00 | 219.00 | 210.50 | 217.50 | 217.50 | 455,100 |
| 2026-08-24 | 206.50 | 218.00 | 206.50 | 215.00 | 215.00 | 594,586 |
| 2026-08-21 | 215.00 | 215.00 | 205.50 | 210.00 | 210.00 | 454,020 |
| 2026-08-20 | 215.00 | 223.50 | 213.00 | 214.00 | 214.00 | 662,600 |
| 2026-08-19 | 216.00 | 222.00 | 213.00 | 213.50 | 213.50 | 700,500 |
| 2026-08-18 | 242.50 | 242.50 | 220.50 | 220.50 | 220.50 | 1,205,785 |
| 2026-08-17 | 240.00 | 244.50 | 232.00 | 238.50 | 238.50 | 2,292,748 |
| 2026-08-14 | 225.00 | 244.00 | 218.50 | 244.00 | 244.00 | 2,719,592 |
| 2026-08-13 | 212.50 | 226.00 | 212.50 | 222.00 | 222.00 | 1,229,251 |
| 2026-08-12 | 205.00 | 214.00 | 204.00 | 211.00 | 211.00 | 828,393 |
| 2026-08-11 | 204.00 | 207.00 | 197.50 | 206.00 | 206.00 | 901,229 |
| 2026-08-10 | 194.00 | 201.00 | 188.50 | 200.00 | 200.00 | 884,307 |
| 2026-08-07 | 196.00 | 201.50 | 189.50 | 191.50 | 191.50 | 826,112 |
| 2026-08-06 | 189.50 | 198.50 | 187.50 | 196.00 | 196.00 | 475,706 |
| 2026-08-05 | 186.50 | 189.00 | 184.50 | 188.00 | 188.00 | 394,050 |
| 2026-08-04 | 172.50 | 182.00 | 172.00 | 181.50 | 181.50 | 441,001 |
| 2026-08-03 | 168.50 | 178.50 | 167.00 | 173.50 | 173.50 | 412,050 |
| 2026-07-31 | 170.00 | 172.50 | 164.50 | 171.50 | 171.50 | 696,540 |
| 2026-07-30 | 163.00 | 170.50 | 157.00 | 159.00 | 159.00 | 664,064 |
| 2026-07-29 | 181.00 | 183.00 | 162.50 | 169.00 | 169.00 | 1,096,066 |
| 2026-07-28 | 185.50 | 188.00 | 179.50 | 180.00 | 180.00 | 596,240 |
| 2026-07-27 | 196.00 | 196.00 | 186.00 | 190.50 | 190.50 | 690,137 |
| 2026-07-24 | 195.00 | 203.00 | 194.50 | 195.50 | 195.50 | 888,010 |
| 2026-07-23 | 210.00 | 210.50 | 194.50 | 197.00 | 197.00 | 1,201,898 |
| 2026-07-22 | 207.00 | 214.00 | 207.00 | 212.00 | 212.00 | 1,085,058 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 3.5000 TWD |
| 2025-07-09 | 5.0000 TWD |
| 2024-07-16 | 3.0000 TWD |
| 2023-07-07 | 5.4000 TWD |
| 2022-07-27 | 3.6364 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.