ChenFull Precision Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	72.900	76.000	72.900	75.000	66.058	257,000
2022-08-08	71.700	72.800	71.500	72.700	64.033	52,000
2022-08-05	71.600	72.000	71.000	71.700	63.152	61,000
2022-08-04	71.300	71.300	70.100	70.600	62.183	58,000
2022-08-03	70.800	73.500	70.800	71.300	62.799	109,000
2022-08-02	72.000	72.000	70.500	70.600	62.183	55,000
2022-08-01	70.400	71.200	70.400	71.000	62.535	36,000
2022-07-29	70.400	70.700	70.400	70.400	62.007	31,000
2022-07-28	71.200	71.200	70.200	70.200	61.831	52,000
2022-07-27	70.000	70.200	69.500	70.100	61.742	56,000
2022-07-26	73.300	73.400	72.000	72.600	60.742	65,000
2022-07-25	73.400	73.400	71.600	72.800	60.909	38,000
2022-07-22	72.000	73.200	71.900	72.100	60.323	71,000
2022-07-21	71.900	72.400	71.200	72.100	60.323	54,000
2022-07-20	73.000	73.000	71.300	71.900	60.156	82,000
2022-07-19	71.500	73.200	71.500	72.200	60.407	108,000
2022-07-18	70.900	71.500	70.900	71.200	59.570	16,000
2022-07-15	71.200	71.400	70.800	70.800	59.236	30,000
2022-07-14	70.500	71.900	70.500	71.600	59.905	36,000
2022-07-13	71.100	71.300	70.500	71.000	59.403	47,000
2022-07-12	71.000	71.000	69.500	69.800	58.399	61,000
2022-07-11	73.700	73.700	71.400	71.400	59.738	45,000
2022-07-08	71.300	73.500	71.300	72.500	60.658	69,000
2022-07-07	71.500	72.500	71.100	71.100	59.487	94,000
2022-07-06	70.700	72.200	69.600	70.100	58.650	94,000
2022-07-05	71.300	73.000	70.000	70.700	59.152	82,000
2022-07-04	70.000	71.200	69.500	69.800	58.399	75,000
2022-07-01	72.000	72.100	69.500	69.500	58.148	314,000
2022-06-30	74.300	74.300	72.800	72.800	60.909	60,000
2022-06-29	75.800	75.800	74.600	74.800	62.582	29,000
2022-06-28	76.000	76.000	75.300	75.500	63.168	36,000
2022-06-27	74.100	77.900	74.100	76.700	64.172	87,000
2022-06-24	73.000	74.500	73.000	73.600	61.578	41,000
2022-06-23	73.100	73.300	72.300	72.800	60.909	69,000
2022-06-22	75.100	75.100	73.100	73.100	61.160	71,000
2022-06-21	73.600	75.700	73.600	75.000	62.750	104,000
2022-06-20	76.900	77.300	74.000	74.200	62.080	108,000
2022-06-17	76.800	76.800	75.800	76.400	63.921	96,000
2022-06-16	78.200	78.800	77.500	77.500	64.841	138,000
2022-06-15	77.300	78.500	77.300	77.900	65.176	41,000
2022-06-14	78.200	78.200	77.000	78.000	65.260	112,000
2022-06-13	77.800	78.300	77.800	78.200	65.427	34,000
2022-06-10	79.600	79.600	79.000	79.000	66.096	48,000
2022-06-09	78.900	79.700	78.600	79.600	66.598	192,000
2022-06-08	79.700	80.300	79.700	79.900	66.849	76,000
2022-06-07	79.200	80.100	79.200	79.700	66.682	49,000
2022-06-06	79.400	80.100	79.300	79.500	66.515	73,000
2022-06-02	80.800	81.300	79.100	79.400	66.431	146,000
2022-06-01	81.500	82.500	80.800	80.800	67.602	127,000
2022-05-31	81.200	82.500	80.700	81.700	68.355	192,000
2022-05-30	78.800	83.000	78.800	81.600	68.272	552,000
2022-05-27	77.000	78.700	77.000	78.000	65.260	137,000
2022-05-26	77.500	78.800	76.700	76.800	64.256	151,000
2022-05-25	76.000	77.000	75.700	76.600	64.088	93,000
2022-05-24	77.000	77.000	76.000	76.000	63.586	64,000
2022-05-23	75.000	77.100	75.000	76.500	64.005	129,000
2022-05-20	74.800	75.900	74.400	74.700	62.499	31,000
2022-05-19	75.600	75.600	74.100	74.800	62.582	87,000
2022-05-18	75.700	77.000	75.600	77.000	64.423	57,000
2022-05-17	75.400	75.600	75.100	75.300	63.001	34,000

← NewerPage 18 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.