ChenFull Precision Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	78.200	79.000	78.000	78.200	68.877	286,000
2023-02-07	78.700	78.700	77.200	77.900	68.613	222,000
2023-02-06	76.700	78.600	76.600	77.800	68.524	288,000
2023-02-03	76.100	77.400	75.600	77.200	67.996	187,000
2023-02-02	76.100	76.500	74.900	76.500	67.379	184,000
2023-02-01	76.500	76.500	75.500	75.700	66.675	128,000
2023-01-31	74.500	76.300	74.500	75.300	66.323	198,000
2023-01-30	72.800	75.200	72.800	74.100	65.266	157,000
2023-01-17	72.400	73.200	72.100	72.500	63.856	70,000
2023-01-16	72.500	72.600	71.500	72.400	63.768	79,000
2023-01-13	72.600	73.400	72.000	72.400	63.768	84,000
2023-01-12	73.500	73.500	72.000	72.600	63.944	64,000
2023-01-11	73.200	73.800	72.900	73.200	64.473	66,000
2023-01-10	73.400	73.800	72.300	72.800	64.121	96,000
2023-01-09	73.300	74.000	73.300	73.300	64.561	82,000
2023-01-06	72.700	73.200	72.400	73.100	64.385	46,000
2023-01-05	73.900	74.700	72.500	72.700	64.033	130,000
2023-01-04	72.600	73.900	72.100	73.900	65.089	150,000
2023-01-03	72.700	73.500	72.000	72.100	63.504	88,000
2022-12-30	73.600	74.500	73.200	73.400	64.649	120,000
2022-12-29	72.400	73.500	70.300	73.500	64.737	205,000
2022-12-28	74.000	74.200	71.700	72.200	63.592	122,000
2022-12-27	73.200	74.600	73.200	74.000	65.178	123,000
2022-12-26	73.500	74.200	72.800	73.200	64.473	91,000
2022-12-23	71.600	73.600	71.100	73.200	64.473	153,000
2022-12-22	73.700	73.700	72.200	72.700	64.033	113,000
2022-12-21	73.800	73.800	71.800	72.000	63.416	145,000
2022-12-20	76.000	76.000	72.700	72.700	64.033	200,000
2022-12-19	75.800	76.000	75.500	75.800	66.763	74,000
2022-12-16	76.300	76.800	76.100	76.300	67.203	84,000
2022-12-15	75.900	79.100	75.900	77.400	68.172	268,000
2022-12-14	74.900	76.000	74.900	75.900	66.851	113,000
2022-12-13	76.500	76.500	74.800	74.800	65.882	168,000
2022-12-12	76.000	76.900	75.900	76.100	67.027	172,000
2022-12-09	78.100	78.300	76.100	76.200	67.115	327,000
2022-12-08	78.400	79.400	77.500	78.100	68.789	226,000
2022-12-07	78.300	80.800	77.700	78.400	69.053	695,000
2022-12-06	81.400	81.700	77.700	78.000	68.701	983,000
2022-12-05	79.000	82.300	78.400	81.300	71.607	1,564,000
2022-12-02	80.800	82.900	78.100	78.200	68.877	1,137,000
2022-12-01	81.000	83.200	79.900	79.900	70.374	2,476,000
2022-11-30	73.600	80.300	73.600	78.800	69.405	2,582,000
2022-11-29	71.100	74.000	71.000	73.000	64.297	548,000
2022-11-28	70.000	71.000	69.900	70.900	62.447	122,000
2022-11-25	72.000	72.000	70.600	70.600	62.183	222,000
2022-11-24	71.200	74.400	71.000	72.100	63.504	572,000
2022-11-23	71.700	72.300	70.700	71.100	62.623	220,000
2022-11-22	69.500	73.300	69.300	71.100	62.623	547,000
2022-11-21	71.600	71.600	69.300	69.500	61.214	193,000
2022-11-18	72.500	72.600	70.400	70.600	62.183	289,000
2022-11-17	69.300	71.800	69.200	71.800	63.240	343,000
2022-11-16	69.800	71.100	69.100	69.100	60.862	199,000
2022-11-15	69.500	70.200	68.700	69.500	61.214	218,000
2022-11-14	67.300	70.400	67.300	69.500	61.214	430,000
2022-11-11	68.000	68.100	66.600	67.100	59.100	164,000
2022-11-10	67.600	67.600	66.200	66.500	58.572	160,000
2022-11-09	68.700	69.100	67.600	67.700	59.629	148,000
2022-11-08	69.600	69.600	67.800	67.800	59.717	150,000
2022-11-07	69.100	69.600	67.700	68.400	60.245	153,000
2022-11-04	67.200	68.900	67.200	68.700	60.509	154,000

← NewerPage 16 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.