ChenFull Precision Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	134.50	136.00	126.50	128.00	112.74	2,839,000
2023-05-10	136.50	137.50	133.00	133.00	117.14	2,567,000
2023-05-09	138.50	139.00	131.50	134.00	118.02	3,728,000
2023-05-08	142.00	142.50	138.00	140.00	123.31	2,261,000
2023-05-05	144.00	145.00	140.00	140.50	123.75	2,720,000
2023-05-04	148.50	149.50	140.50	143.50	126.39	4,231,000
2023-05-03	146.50	156.00	146.00	146.50	129.03	8,256,000
2023-05-02	150.50	152.00	143.50	145.00	127.71	5,354,000
2023-04-28	151.00	156.50	148.00	148.00	130.35	11,520,000
2023-04-27	145.50	153.50	144.50	148.00	130.35	17,230,000
2023-04-26	151.00	151.50	143.00	145.50	128.15	13,156,000
2023-04-25	140.50	152.00	140.00	152.00	133.88	10,561,000
2023-04-24	138.00	145.00	137.00	138.50	121.99	6,779,000
2023-04-21	133.50	141.50	128.50	141.50	124.63	9,108,000
2023-04-20	143.00	143.00	132.50	133.50	117.58	4,053,000
2023-04-19	140.00	144.00	137.00	144.00	126.83	6,252,000
2023-04-18	143.50	147.50	136.00	137.50	121.11	13,360,000
2023-04-17	126.00	137.50	121.00	137.50	121.11	4,944,000
2023-04-14	129.50	131.50	125.00	125.00	110.10	10,466,000
2023-04-13	116.00	124.50	115.00	124.50	109.66	3,902,000
2023-04-12	119.00	120.00	112.00	113.50	99.968	5,123,000
2023-04-11	112.50	118.00	110.50	115.00	101.29	5,119,000
2023-04-10	115.00	119.50	111.50	114.50	100.85	10,458,000
2023-04-07	109.00	109.00	105.50	109.00	96.005	3,375,000
2023-04-06	93.700	99.500	93.600	99.500	87.637	1,979,000
2023-03-31	94.800	94.900	89.800	90.500	79.710	1,517,000
2023-03-30	83.700	89.500	82.100	88.400	77.861	1,338,000
2023-03-29	83.300	83.700	81.400	81.800	72.048	462,000
2023-03-28	88.500	88.500	82.600	82.600	72.752	695,000
2023-03-27	83.900	88.400	83.900	87.600	77.156	721,000
2023-03-24	86.000	87.700	83.800	83.900	73.897	413,000
2023-03-23	84.500	85.900	84.500	85.200	75.042	255,000
2023-03-22	85.200	85.300	84.300	84.400	74.338	187,000
2023-03-21	85.700	86.600	84.600	84.600	74.514	312,000
2023-03-20	82.800	87.400	82.400	85.500	75.306	677,000
2023-03-17	81.800	83.400	81.800	83.000	73.105	184,000
2023-03-16	82.600	83.400	81.300	81.500	71.783	250,000
2023-03-15	81.600	83.500	81.000	82.600	72.752	319,000
2023-03-14	80.100	81.700	80.100	81.000	71.343	66,000
2023-03-13	81.900	82.100	80.000	81.100	71.431	197,000
2023-03-10	81.900	82.400	81.000	82.000	72.224	302,000
2023-03-09	84.200	84.300	81.600	81.600	71.871	352,000
2023-03-08	84.000	84.300	83.300	83.800	73.809	235,000
2023-03-07	84.000	84.200	83.400	84.000	73.985	218,000
2023-03-06	84.600	84.600	82.600	83.700	73.721	305,000
2023-03-03	82.400	83.500	80.800	83.400	73.457	441,000
2023-03-02	83.300	83.600	81.000	81.300	71.607	411,000
2023-03-01	83.000	85.500	82.500	82.800	72.928	525,000
2023-02-24	83.700	83.700	81.000	81.300	71.607	419,000
2023-02-23	83.500	84.000	82.600	82.600	72.752	246,000
2023-02-22	83.000	84.400	82.100	82.500	72.664	380,000
2023-02-21	82.300	84.500	82.200	83.000	73.105	546,000
2023-02-20	80.900	85.000	80.900	82.200	72.400	1,106,000
2023-02-17	79.500	81.300	79.500	80.800	71.167	341,000
2023-02-16	79.100	80.600	79.000	79.900	70.374	271,000
2023-02-15	79.300	79.400	78.000	79.000	69.581	116,000
2023-02-14	80.100	80.100	78.500	78.500	69.141	204,000
2023-02-13	79.000	80.100	77.400	79.600	70.110	299,000
2023-02-10	78.000	81.300	77.500	78.700	69.317	535,000
2023-02-09	77.000	78.800	76.400	77.500	68.260	301,000

← NewerPage 15 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.