ChenFull Precision Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 109.00 | 109.50 | 107.50 | 107.50 | 98.644 | 182,000 |
| 2024-05-03 | 109.50 | 110.00 | 107.00 | 107.50 | 98.644 | 216,000 |
| 2024-05-02 | 108.50 | 109.00 | 107.00 | 109.00 | 100.02 | 167,000 |
| 2024-04-30 | 108.50 | 109.50 | 108.00 | 108.50 | 99.562 | 125,000 |
| 2024-04-29 | 108.50 | 110.00 | 108.00 | 108.50 | 99.562 | 258,000 |
| 2024-04-26 | 110.00 | 111.00 | 108.00 | 108.50 | 99.562 | 191,000 |
| 2024-04-25 | 113.00 | 113.00 | 109.50 | 109.50 | 100.48 | 183,000 |
| 2024-04-24 | 109.50 | 112.50 | 109.00 | 112.00 | 102.77 | 223,000 |
| 2024-04-23 | 110.00 | 110.50 | 107.50 | 110.00 | 100.94 | 176,000 |
| 2024-04-22 | 112.00 | 113.50 | 107.50 | 107.50 | 98.644 | 364,000 |
| 2024-04-19 | 115.00 | 115.00 | 107.00 | 110.50 | 101.40 | 695,000 |
| 2024-04-18 | 114.00 | 117.00 | 112.50 | 115.00 | 105.53 | 478,000 |
| 2024-04-17 | 112.00 | 114.50 | 112.00 | 114.00 | 104.61 | 327,000 |
| 2024-04-16 | 118.50 | 121.50 | 110.50 | 110.50 | 101.40 | 1,394,000 |
| 2024-04-15 | 115.00 | 121.50 | 115.00 | 117.50 | 107.82 | 1,872,000 |
| 2024-04-12 | 114.00 | 114.50 | 112.50 | 113.50 | 104.15 | 423,000 |
| 2024-04-11 | 116.00 | 116.00 | 113.00 | 113.50 | 104.15 | 481,000 |
| 2024-04-10 | 118.50 | 119.00 | 116.00 | 116.00 | 106.44 | 462,000 |
| 2024-04-09 | 114.00 | 117.50 | 112.50 | 117.50 | 107.82 | 810,000 |
| 2024-04-08 | 121.50 | 122.00 | 116.00 | 116.00 | 106.44 | 686,000 |
| 2024-04-03 | 122.50 | 124.00 | 120.50 | 120.50 | 110.57 | 659,000 |
| 2024-04-02 | 122.00 | 122.50 | 118.50 | 120.00 | 110.11 | 455,000 |
| 2024-04-01 | 118.50 | 123.00 | 118.00 | 121.50 | 111.49 | 621,000 |
| 2024-03-29 | 127.50 | 127.50 | 119.50 | 120.00 | 110.11 | 710,000 |
| 2024-03-28 | 123.50 | 129.50 | 123.00 | 123.50 | 113.33 | 2,157,000 |
| 2024-03-27 | 117.50 | 125.50 | 117.50 | 121.50 | 111.49 | 1,329,000 |
| 2024-03-26 | 120.50 | 120.50 | 120.50 | 120.50 | 110.57 | 0 |
| 2024-03-25 | 120.50 | 120.50 | 120.50 | 120.50 | 110.57 | 0 |
| 2024-03-22 | 113.00 | 122.00 | 113.00 | 120.50 | 110.57 | 1,687,000 |
| 2024-03-21 | 113.50 | 114.00 | 112.00 | 112.50 | 103.23 | 563,000 |
| 2024-03-20 | 112.00 | 114.00 | 111.00 | 112.50 | 103.23 | 327,000 |
| 2024-03-19 | 114.50 | 117.00 | 112.00 | 112.00 | 102.77 | 950,000 |
| 2024-03-18 | 112.50 | 113.00 | 109.50 | 112.50 | 103.23 | 491,000 |
| 2024-03-15 | 113.50 | 114.00 | 110.50 | 111.00 | 101.86 | 615,000 |
| 2024-03-14 | 122.00 | 122.00 | 113.50 | 113.50 | 104.15 | 1,004,000 |
| 2024-03-13 | 124.00 | 124.50 | 120.00 | 120.50 | 110.57 | 470,000 |
| 2024-03-12 | 121.50 | 124.50 | 121.50 | 123.50 | 113.33 | 374,000 |
| 2024-03-11 | 124.50 | 127.50 | 121.00 | 121.50 | 111.49 | 707,000 |
| 2024-03-08 | 133.00 | 133.50 | 123.00 | 125.50 | 115.16 | 1,512,000 |
| 2024-03-07 | 131.50 | 133.00 | 127.50 | 133.00 | 122.04 | 1,777,000 |
| 2024-03-06 | 131.50 | 132.50 | 130.00 | 131.00 | 120.21 | 915,000 |
| 2024-03-05 | 136.50 | 137.00 | 129.50 | 133.00 | 122.04 | 2,889,000 |
| 2024-03-04 | 134.50 | 137.50 | 131.00 | 137.00 | 125.71 | 2,217,000 |
| 2024-03-01 | 129.00 | 135.00 | 128.50 | 134.00 | 122.96 | 3,652,000 |
| 2024-02-29 | 125.50 | 129.00 | 125.50 | 127.50 | 117.00 | 911,000 |
| 2024-02-27 | 132.00 | 132.00 | 125.00 | 127.00 | 116.54 | 1,855,000 |
| 2024-02-26 | 122.00 | 133.00 | 122.00 | 132.00 | 121.13 | 3,569,000 |
| 2024-02-23 | 117.50 | 123.00 | 115.00 | 121.00 | 111.03 | 2,900,000 |
| 2024-02-22 | 112.00 | 119.00 | 110.50 | 117.50 | 107.82 | 1,795,000 |
| 2024-02-21 | 109.00 | 112.50 | 109.00 | 110.50 | 101.40 | 468,000 |
| 2024-02-20 | 109.00 | 110.50 | 107.00 | 109.00 | 100.02 | 296,000 |
| 2024-02-19 | 110.50 | 111.00 | 108.50 | 108.50 | 99.562 | 544,000 |
| 2024-02-16 | 107.00 | 109.00 | 105.50 | 108.00 | 99.103 | 508,000 |
| 2024-02-15 | 103.50 | 106.00 | 100.00 | 106.00 | 97.268 | 300,000 |
| 2024-02-05 | 102.00 | 102.00 | 100.50 | 101.50 | 93.138 | 48,000 |
| 2024-02-02 | 101.50 | 101.50 | 100.50 | 100.50 | 92.221 | 155,000 |
| 2024-02-01 | 101.50 | 102.50 | 101.00 | 102.00 | 93.597 | 58,000 |
| 2024-01-31 | 102.00 | 102.00 | 101.00 | 101.00 | 92.679 | 101,000 |
| 2024-01-30 | 104.00 | 104.00 | 102.00 | 102.00 | 93.597 | 146,000 |
| 2024-01-29 | 103.00 | 104.00 | 102.00 | 103.50 | 94.973 | 177,000 |
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.