ChenFull Precision Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	67.000	67.900	66.200	67.200	59.188	123,000
2022-11-02	66.700	68.500	66.700	67.000	59.012	148,000
2022-11-01	64.700	67.000	64.700	66.700	58.748	149,000
2022-10-31	64.700	65.100	64.200	65.000	57.251	83,000
2022-10-28	66.300	67.000	64.000	64.000	56.370	295,000
2022-10-27	67.000	67.400	66.000	67.000	59.012	164,000
2022-10-26	67.100	67.700	66.300	66.600	58.660	140,000
2022-10-25	69.200	69.200	66.900	66.900	58.924	233,000
2022-10-24	72.000	72.800	69.800	69.800	61.478	239,000
2022-10-21	68.400	73.000	68.200	70.800	62.359	587,000
2022-10-20	65.700	69.000	65.700	68.100	59.981	234,000
2022-10-19	67.800	68.000	66.600	66.600	58.660	162,000
2022-10-18	69.700	69.700	67.200	67.800	59.717	99,000
2022-10-17	67.000	68.300	65.800	67.700	59.629	122,000
2022-10-14	68.400	69.000	67.900	68.000	59.893	278,000
2022-10-13	66.900	69.400	65.500	65.500	57.691	572,000
2022-10-12	73.000	73.000	66.400	66.900	58.924	1,008,000
2022-10-11	78.400	78.400	73.300	73.300	64.561	1,156,000
2022-10-07	83.700	84.400	81.400	81.400	71.695	469,000
2022-10-06	85.500	87.400	83.000	83.000	73.105	1,174,000
2022-10-05	81.500	86.400	81.000	84.200	74.161	1,527,000
2022-10-04	81.300	81.800	80.000	80.200	70.638	496,000
2022-10-03	82.800	84.000	79.500	79.700	70.198	927,000
2022-09-30	85.600	90.800	82.800	83.100	73.193	2,702,000
2022-09-29	82.000	86.800	81.600	86.600	76.275	1,863,000
2022-09-28	82.700	84.400	78.600	80.000	70.462	1,120,000
2022-09-27	80.300	83.000	78.400	82.000	72.224	846,000
2022-09-26	81.400	84.700	77.800	78.300	68.965	861,000
2022-09-23	84.100	85.500	80.300	81.300	71.607	578,000
2022-09-22	79.400	86.900	79.000	84.100	74.073	978,000
2022-09-21	79.200	81.400	78.700	79.400	69.934	455,000
2022-09-20	79.000	79.500	77.700	78.400	69.053	123,000
2022-09-19	80.300	81.500	77.800	78.000	68.701	407,000
2022-09-16	79.500	80.900	78.600	79.300	69.846	286,000
2022-09-15	81.400	82.100	79.000	79.500	70.022	613,000
2022-09-14	77.000	82.800	76.700	81.600	71.871	1,177,000
2022-09-13	76.100	80.000	75.800	78.000	68.701	846,000
2022-09-12	76.900	76.900	75.000	75.500	66.499	107,000
2022-09-08	74.800	76.000	74.500	76.000	66.939	91,000
2022-09-07	74.300	75.000	73.700	74.100	65.266	59,000
2022-09-06	75.500	76.200	74.500	74.800	65.882	121,000
2022-09-05	75.700	76.400	75.300	75.800	66.763	105,000
2022-09-02	76.500	76.600	75.500	75.700	66.675	124,000
2022-09-01	74.800	77.600	74.500	76.300	67.203	241,000
2022-08-31	74.400	75.400	74.300	74.800	65.882	88,000
2022-08-30	74.500	74.700	74.300	74.400	65.530	68,000
2022-08-29	74.800	74.800	74.100	74.500	65.618	85,000
2022-08-26	76.000	76.500	75.300	75.300	66.323	66,000
2022-08-25	75.600	75.900	75.100	75.400	66.411	51,000
2022-08-24	75.400	76.200	74.600	75.400	66.411	83,000
2022-08-23	75.700	75.700	74.600	75.400	66.411	66,000
2022-08-22	75.400	76.600	74.500	76.200	67.115	41,000
2022-08-19	74.800	75.500	74.500	75.500	66.499	114,000
2022-08-18	74.600	75.000	74.100	74.900	65.970	139,000
2022-08-17	75.700	77.000	74.500	74.700	65.794	300,000
2022-08-16	74.900	77.900	74.900	77.600	68.348	350,000
2022-08-15	74.700	75.200	74.200	74.900	65.970	88,000
2022-08-12	74.300	74.300	73.500	74.300	65.442	60,000
2022-08-11	75.600	75.600	74.500	75.000	66.058	99,000
2022-08-10	75.000	75.000	73.900	74.400	65.530	96,000

← NewerPage 17 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.