ChenFull Precision Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	103.00	104.00	102.00	103.50	94.973	177,000
2024-01-26	103.00	103.00	102.00	102.50	94.056	75,000
2024-01-25	103.50	103.50	102.00	103.50	94.973	102,000
2024-01-24	101.50	103.00	101.50	102.50	94.056	57,000
2024-01-23	101.00	101.50	101.00	101.50	93.138	56,000
2024-01-22	101.00	102.50	100.50	102.50	94.056	88,000
2024-01-19	100.50	101.00	99.500	101.00	92.679	94,000
2024-01-18	100.50	100.50	99.000	100.00	91.762	137,000
2024-01-17	101.50	103.00	100.00	100.50	92.221	199,000
2024-01-16	103.50	104.00	101.00	101.50	93.138	147,000
2024-01-15	103.50	103.50	103.50	103.50	94.973	0
2024-01-12	102.50	104.50	102.50	103.50	94.973	207,000
2024-01-11	103.00	103.00	101.00	102.50	94.056	184,000
2024-01-10	105.00	108.50	101.00	102.00	93.597	961,000
2024-01-09	106.50	106.50	102.00	102.00	93.597	467,000
2024-01-08	109.50	109.50	106.50	106.50	97.726	147,000
2024-01-05	105.50	109.00	105.50	108.00	99.103	117,000
2024-01-04	105.50	106.50	105.50	105.50	96.809	83,000
2024-01-03	108.00	108.00	106.00	106.00	97.268	87,000
2024-01-02	108.50	108.50	107.50	107.50	98.644	52,000
2023-12-29	106.50	108.50	106.50	108.50	99.562	202,000
2023-12-28	107.50	108.00	106.50	106.50	97.726	67,000
2023-12-27	106.00	108.00	106.00	107.50	98.644	128,000
2023-12-26	106.50	106.50	104.50	106.50	97.726	173,000
2023-12-25	107.00	107.50	106.00	106.50	97.726	118,000
2023-12-22	108.00	109.00	106.50	107.00	98.185	199,000
2023-12-21	108.00	111.50	108.00	108.00	99.103	416,000
2023-12-20	108.00	110.00	106.50	108.00	99.103	317,000
2023-12-19	111.00	111.00	107.00	107.50	98.644	293,000
2023-12-18	109.50	113.00	109.50	111.00	101.86	239,000
2023-12-15	112.50	113.00	109.50	109.50	100.48	358,000
2023-12-14	113.50	114.00	112.00	112.00	102.77	266,000
2023-12-13	115.50	115.50	113.00	113.50	104.15	351,000
2023-12-12	117.50	117.50	113.50	113.50	104.15	715,000
2023-12-11	112.50	115.00	111.50	115.00	105.53	1,035,000
2023-12-08	111.50	113.00	109.50	110.00	100.94	209,000
2023-12-07	111.50	115.00	111.00	111.00	101.86	353,000
2023-12-06	111.50	113.00	111.00	112.00	102.77	287,000
2023-12-05	114.50	115.00	110.50	111.50	102.31	441,000
2023-12-04	111.00	116.00	109.50	113.50	104.15	991,000
2023-12-01	106.00	109.50	106.00	109.50	100.48	416,000
2023-11-30	106.00	106.00	105.00	105.50	96.809	141,000
2023-11-29	106.00	107.50	105.50	106.00	97.268	248,000
2023-11-28	104.50	106.50	104.00	106.00	97.268	250,000
2023-11-27	109.00	111.00	104.00	104.00	95.432	759,000
2023-11-24	110.00	116.00	109.00	110.00	100.94	2,765,000
2023-11-23	104.50	107.00	104.50	107.00	98.185	520,000
2023-11-22	104.00	104.50	101.00	104.00	95.432	194,000
2023-11-21	104.00	104.50	103.50	103.50	94.973	159,000
2023-11-20	104.50	105.00	103.50	103.50	94.973	159,000
2023-11-17	103.50	104.00	102.50	103.50	94.973	169,000
2023-11-16	104.00	104.50	102.50	103.50	94.973	183,000
2023-11-15	102.00	104.00	101.50	102.50	94.056	279,000
2023-11-14	100.00	102.00	100.00	101.00	92.679	283,000
2023-11-13	100.50	100.50	99.300	100.50	92.221	208,000
2023-11-10	101.00	101.00	99.500	99.700	91.487	363,000
2023-11-09	103.00	103.00	100.50	101.00	92.679	226,000
2023-11-08	102.00	103.50	101.50	102.50	94.056	199,000
2023-11-07	103.50	103.50	99.500	101.00	92.679	663,000
2023-11-06	103.50	107.00	101.50	102.50	94.056	767,000

← NewerPage 12 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.