ChenFull Precision Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	116.00	121.00	115.00	116.50	106.90	403,000
2023-08-07	120.00	120.00	114.00	117.00	107.36	463,000
2023-08-04	120.00	121.00	117.00	121.00	111.03	577,000
2023-08-02	122.00	129.00	118.00	119.50	109.66	3,011,000
2023-08-01	120.50	124.00	116.00	123.00	112.87	3,333,000
2023-07-31	110.50	119.50	108.00	119.50	109.66	1,312,000
2023-07-28	106.50	109.50	102.00	109.00	100.02	807,000
2023-07-27	104.00	108.00	104.00	106.50	97.726	449,000
2023-07-26	104.00	105.50	102.50	104.00	95.432	285,000
2023-07-25	105.00	105.00	102.50	104.00	95.432	337,000
2023-07-24	107.00	107.00	101.50	103.00	94.515	740,000
2023-07-21	111.00	111.00	107.00	107.00	98.185	405,000
2023-07-20	108.50	112.50	107.00	111.00	101.86	1,037,000
2023-07-19	108.50	111.00	108.00	108.00	99.103	448,000
2023-07-18	114.50	114.50	108.00	108.00	99.103	846,000
2023-07-17	115.00	115.00	110.50	113.50	104.15	669,000
2023-07-14	116.50	118.00	113.50	114.50	105.07	534,000
2023-07-13	121.50	121.50	116.00	116.00	106.44	850,000
2023-07-12	125.00	125.00	119.50	120.50	110.57	1,115,000
2023-07-11	129.00	129.50	124.50	124.50	114.24	648,000
2023-07-10	126.50	130.00	124.50	127.00	116.54	1,484,000
2023-07-07	129.00	130.50	119.00	121.50	111.49	1,650,000
2023-07-06	133.00	135.00	130.50	134.50	118.46	1,676,000
2023-07-05	130.00	132.50	129.50	132.50	116.70	868,000
2023-07-04	130.00	130.50	127.00	128.50	113.18	430,000
2023-07-03	127.50	129.00	125.50	128.50	113.18	686,000
2023-06-30	127.50	127.50	125.00	126.00	110.98	319,000
2023-06-29	127.00	128.00	125.00	127.50	112.30	458,000
2023-06-28	127.00	128.50	124.50	127.00	111.86	852,000
2023-06-27	126.50	129.50	124.00	124.00	109.22	549,000
2023-06-26	129.00	129.50	126.50	126.50	111.42	425,000
2023-06-21	132.50	132.50	128.50	128.50	113.18	500,000
2023-06-20	135.50	136.50	131.00	131.00	115.38	1,350,000
2023-06-19	128.00	136.50	127.50	133.00	117.14	2,906,000
2023-06-16	129.50	132.00	127.50	128.00	112.74	646,000
2023-06-15	125.00	129.00	124.00	128.50	113.18	723,000
2023-06-14	127.50	129.00	125.00	125.00	110.10	464,000
2023-06-13	129.00	129.00	125.00	127.00	111.86	549,000
2023-06-12	132.50	133.00	126.00	127.00	111.86	1,244,000
2023-06-09	136.00	136.50	132.00	132.00	116.26	1,118,000
2023-06-08	136.00	137.50	134.00	134.50	118.46	1,098,000
2023-06-07	136.00	145.50	135.50	136.50	120.23	5,720,000
2023-06-06	136.00	137.50	132.50	133.00	117.14	884,000
2023-06-05	132.50	137.50	132.50	134.50	118.46	1,555,000
2023-06-02	136.50	136.50	132.00	132.00	116.26	1,182,000
2023-06-01	135.00	137.50	133.50	134.00	118.02	1,253,000
2023-05-31	132.50	136.50	132.00	135.50	119.35	1,307,000
2023-05-30	134.50	139.50	132.00	132.00	116.26	1,892,000
2023-05-29	132.50	136.00	130.00	133.50	117.58	1,438,000
2023-05-26	132.00	133.00	128.00	132.00	116.26	1,316,000
2023-05-25	138.00	138.00	132.00	132.50	116.70	1,579,000
2023-05-24	137.00	145.00	136.50	138.00	121.55	5,021,000
2023-05-23	135.00	137.00	131.50	135.50	119.35	2,049,000
2023-05-22	133.50	137.50	133.00	134.00	118.02	2,715,000
2023-05-19	126.00	137.50	125.00	132.00	116.26	7,023,000
2023-05-18	130.00	130.00	125.00	125.00	110.10	1,329,000
2023-05-17	126.50	131.00	125.00	128.00	112.74	1,874,000
2023-05-16	123.50	127.50	123.50	126.00	110.98	1,568,000
2023-05-15	127.50	128.00	123.00	126.50	111.42	1,827,000
2023-05-12	128.50	130.50	126.00	130.00	114.50	2,048,000

← NewerPage 14 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.