ChenFull Precision Co., Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	105.50	109.00	104.00	109.00	102.47	920,000
2024-07-31	112.50	112.50	102.00	103.00	96.829	2,781,000
2024-07-30	115.50	115.50	108.50	113.00	106.23	1,253,000
2024-07-29	125.50	126.00	115.50	115.50	108.58	1,722,000
2024-07-26	126.00	133.50	124.50	125.50	117.98	3,051,000
2024-07-23	127.50	136.50	125.50	131.00	123.15	5,401,000
2024-07-22	122.00	128.00	122.00	125.00	117.51	2,040,000
2024-07-19	128.00	128.50	121.50	122.00	114.69	1,517,000
2024-07-18	127.00	135.00	127.00	127.50	119.86	4,127,000
2024-07-17	125.50	131.00	125.50	129.50	121.74	2,699,000
2024-07-16	126.00	131.50	122.00	123.00	115.63	3,835,000
2024-07-15	116.50	125.50	114.00	125.50	115.16	2,609,000
2024-07-12	116.00	116.50	114.50	114.50	105.07	188,000
2024-07-11	121.00	121.50	117.00	117.00	107.36	354,000
2024-07-10	116.00	120.50	114.50	118.50	108.74	739,000
2024-07-09	116.50	116.50	112.50	114.00	104.61	386,000
2024-07-08	120.00	120.50	115.50	115.50	105.98	406,000
2024-07-05	118.00	119.50	116.50	119.00	109.20	506,000
2024-07-04	116.00	119.00	113.50	117.00	107.36	649,000
2024-07-03	117.00	117.50	114.00	114.00	104.61	165,000
2024-07-02	116.50	118.50	115.50	116.00	106.44	175,000
2024-07-01	118.50	121.00	115.00	116.00	106.44	567,000
2024-06-28	116.50	117.50	115.50	117.00	107.36	335,000
2024-06-27	116.00	117.50	113.50	116.50	106.90	278,000
2024-06-26	115.50	117.00	115.00	116.00	106.44	249,000
2024-06-25	117.00	118.00	112.50	115.00	105.53	535,000
2024-06-24	115.50	118.00	114.50	117.00	107.36	540,000
2024-06-21	114.50	118.50	114.00	115.00	105.53	1,190,000
2024-06-20	111.00	116.00	111.00	112.00	102.77	764,000
2024-06-19	110.00	111.00	109.00	110.50	101.40	185,000
2024-06-18	111.00	111.50	109.50	110.00	100.94	138,000
2024-06-17	110.50	111.00	109.00	111.00	101.86	148,000
2024-06-14	109.50	110.50	108.50	110.00	100.94	154,000
2024-06-13	108.50	110.00	108.50	109.00	100.02	189,000
2024-06-12	110.50	111.00	109.50	110.00	100.94	115,000
2024-06-11	115.50	115.50	110.50	110.50	101.40	338,000
2024-06-07	110.00	114.00	109.00	113.00	103.69	505,000
2024-06-06	109.50	111.00	108.00	109.00	100.02	266,000
2024-06-05	110.50	110.50	108.00	109.00	100.02	145,000
2024-06-04	110.00	111.50	109.50	109.50	100.48	183,000
2024-06-03	111.00	111.00	109.50	109.50	100.48	96,000
2024-05-31	110.00	111.50	107.50	110.00	100.94	287,000
2024-05-30	111.50	112.50	108.00	109.00	100.02	411,000
2024-05-29	114.00	115.00	111.50	111.50	102.31	202,000
2024-05-28	115.00	115.00	113.50	113.50	104.15	134,000
2024-05-27	113.50	114.50	113.00	113.50	104.15	167,000
2024-05-24	113.50	114.50	113.00	113.50	104.15	169,000
2024-05-23	116.00	118.50	113.50	114.00	104.61	595,000
2024-05-22	117.50	117.50	114.50	115.00	105.53	231,000
2024-05-21	114.50	117.50	113.00	116.50	106.90	364,000
2024-05-20	116.00	117.00	114.00	115.00	105.53	386,000
2024-05-17	112.50	117.50	112.50	115.50	105.98	504,000
2024-05-16	115.00	115.50	112.50	112.50	103.23	206,000
2024-05-15	118.00	118.50	113.50	114.00	104.61	598,000
2024-05-14	111.50	117.50	111.00	117.50	107.82	1,059,000
2024-05-13	112.00	112.00	110.00	110.00	100.94	131,000
2024-05-10	111.50	112.00	109.50	110.00	100.94	193,000
2024-05-09	111.00	114.00	110.50	111.00	101.86	528,000
2024-05-08	108.00	110.50	107.00	110.00	100.94	182,000
2024-05-07	107.50	108.00	106.50	108.00	99.103	172,000

← NewerPage 10 of 21 · 1,216 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.