ChenFull Precision Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	104.00	105.00	103.00	103.00	94.515	181,000
2023-11-02	103.00	104.50	102.00	103.00	94.515	112,000
2023-11-01	102.00	102.50	100.50	102.00	93.597	134,000
2023-10-31	106.00	107.00	101.00	101.00	92.679	232,000
2023-10-30	105.50	106.50	105.00	105.00	96.350	66,000
2023-10-27	107.50	108.50	105.00	106.00	97.268	201,000
2023-10-26	106.00	109.50	104.50	107.50	98.644	523,000
2023-10-25	105.50	107.00	105.00	106.00	97.268	132,000
2023-10-24	103.50	106.00	102.00	105.00	96.350	312,000
2023-10-23	100.00	105.00	100.00	103.50	94.973	479,000
2023-10-20	103.00	103.00	98.800	100.50	92.221	736,000
2023-10-19	103.50	106.00	102.00	103.00	94.515	370,000
2023-10-18	110.50	110.50	102.50	104.00	95.432	738,000
2023-10-17	111.50	113.00	110.00	110.50	101.40	258,000
2023-10-16	112.50	114.00	111.50	112.00	102.77	234,000
2023-10-13	114.00	115.00	112.00	112.50	103.23	230,000
2023-10-12	111.00	115.00	111.00	115.00	105.53	255,000
2023-10-11	117.50	119.50	112.00	112.00	102.77	1,579,000
2023-10-06	114.00	114.00	111.00	112.00	102.77	222,000
2023-10-05	113.00	114.50	112.50	113.00	103.69	293,000
2023-10-04	111.50	113.00	111.00	112.00	102.77	384,000
2023-10-03	116.50	118.00	113.50	113.50	104.15	472,000
2023-10-02	117.50	118.50	115.50	116.50	106.90	457,000
2023-09-28	114.00	118.00	114.00	117.50	107.82	731,000
2023-09-27	112.50	115.00	112.50	115.00	105.53	400,000
2023-09-26	116.50	116.50	112.50	113.50	104.15	729,000
2023-09-25	112.00	118.50	112.00	116.50	106.90	1,334,000
2023-09-22	109.50	113.00	108.00	112.00	102.77	1,194,000
2023-09-21	114.50	114.50	110.50	111.50	102.31	920,000
2023-09-20	115.00	118.00	112.50	114.50	105.07	1,554,000
2023-09-19	117.50	118.00	113.50	115.50	105.98	1,333,000
2023-09-18	124.00	126.50	117.00	117.00	107.36	2,950,000
2023-09-15	130.00	130.50	122.00	122.50	112.41	1,784,000
2023-09-14	131.00	131.50	128.00	129.50	118.83	937,000
2023-09-13	130.00	131.50	128.00	130.50	119.75	885,000
2023-09-12	134.00	134.50	128.50	130.00	119.29	1,628,000
2023-09-11	141.00	144.00	131.00	131.50	120.67	3,632,000
2023-09-08	141.00	143.00	137.00	140.00	128.47	2,801,000
2023-09-07	143.50	146.00	137.00	139.50	128.01	2,258,000
2023-09-06	143.00	145.00	142.00	142.00	130.30	1,331,000
2023-09-05	150.50	154.50	141.50	143.00	131.22	4,147,000
2023-09-04	155.50	157.00	150.00	151.00	138.56	3,488,000
2023-09-01	152.00	160.00	149.00	154.00	141.31	8,248,000
2023-08-31	151.00	164.50	151.00	152.00	139.48	10,549,000
2023-08-30	143.00	155.50	139.00	150.00	137.64	6,589,000
2023-08-29	140.00	145.00	136.50	142.50	130.76	7,346,000
2023-08-28	142.00	151.50	140.50	151.50	139.02	5,081,000
2023-08-25	143.50	143.50	133.00	138.00	126.63	7,628,000
2023-08-24	128.50	138.00	127.00	138.00	126.63	4,435,000
2023-08-23	127.00	131.00	123.50	125.50	115.16	2,968,000
2023-08-22	128.00	128.00	121.00	122.50	112.41	979,000
2023-08-21	126.50	129.00	125.00	126.50	116.08	1,373,000
2023-08-18	122.50	129.50	122.50	126.50	116.08	3,313,000
2023-08-17	112.50	124.50	112.50	122.50	112.41	1,910,000
2023-08-16	105.00	115.00	103.00	113.50	104.15	881,000
2023-08-15	106.00	107.00	104.50	105.50	96.809	243,000
2023-08-14	109.50	112.00	105.00	105.00	96.350	319,000
2023-08-11	110.50	113.00	108.50	109.50	100.48	299,000
2023-08-10	114.00	115.50	110.00	110.50	101.40	340,000
2023-08-09	116.50	116.50	114.00	114.50	105.07	240,000

← NewerPage 13 of 21 · 1,221 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.