ChenFull Precision Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	78.000	78.000	74.900	75.200	62.917	143,000
2022-05-13	74.900	78.000	74.400	77.100	64.507	202,000
2022-05-12	74.500	75.500	74.300	74.300	62.164	87,000
2022-05-11	75.000	75.700	74.400	75.000	62.750	150,000
2022-05-10	73.400	74.600	72.400	74.200	62.080	52,000
2022-05-09	73.000	75.000	72.800	74.200	62.080	97,000
2022-05-06	73.200	73.400	72.700	73.000	61.076	49,000
2022-05-05	75.300	75.700	74.300	74.300	62.164	80,000
2022-05-04	72.200	76.400	72.200	74.200	62.080	150,000
2022-05-03	71.700	71.900	71.300	71.600	59.905	30,000
2022-04-29	72.000	73.000	71.000	71.600	59.905	59,000
2022-04-28	72.500	72.600	71.700	71.700	59.989	44,000
2022-04-27	73.000	73.000	71.000	71.800	60.072	213,000
2022-04-26	73.500	74.000	73.200	74.000	61.913	68,000
2022-04-25	75.500	75.500	73.100	73.400	61.411	179,000
2022-04-22	76.000	76.200	75.700	75.900	63.503	47,000
2022-04-21	75.600	76.300	75.600	76.100	63.670	33,000
2022-04-20	75.700	75.700	75.200	75.500	63.168	36,000
2022-04-19	75.100	75.500	75.000	75.000	62.750	61,000
2022-04-18	76.800	76.900	75.100	75.100	62.833	109,000
2022-04-15	76.900	77.600	76.000	76.800	64.256	109,000
2022-04-14	76.500	76.900	76.000	76.900	64.339	56,000
2022-04-13	75.600	76.600	75.600	76.400	63.921	81,000
2022-04-12	74.700	75.300	74.000	75.300	63.001	90,000
2022-04-11	77.800	77.800	74.500	75.100	62.833	316,000
2022-04-08	78.500	79.800	77.500	77.800	65.092	145,000
2022-04-07	81.000	81.100	77.500	78.000	65.260	293,000
2022-04-06	82.300	82.400	81.000	81.000	67.770	162,000
2022-04-01	83.400	83.400	81.100	82.000	68.606	325,000
2022-03-31	83.200	86.600	83.000	83.800	70.112	424,000
2022-03-30	84.000	84.400	82.500	83.200	69.610	314,000
2022-03-29	83.900	84.400	82.200	83.600	69.945	310,000
2022-03-28	83.800	84.700	83.400	83.800	70.112	384,000
2022-03-25	81.000	86.400	80.500	85.800	71.786	1,207,000
2022-03-24	81.000	81.000	79.200	80.400	67.268	305,000
2022-03-23	82.700	82.700	80.500	81.000	67.770	717,000
2022-03-22	83.400	84.700	81.000	82.700	69.192	950,000
2022-03-21	77.300	83.900	77.300	83.900	70.196	1,698,000
2022-03-18	75.000	76.300	74.500	76.300	63.837	279,000
2022-03-17	74.800	75.800	74.800	75.600	63.252	388,000
2022-03-16	75.500	75.900	74.100	74.200	62.080	381,000
2022-03-15	74.000	75.500	73.500	75.500	63.168	724,000
2022-03-14	74.000	75.000	73.300	75.000	62.750	806,000
2022-03-11	75.300	75.500	72.000	73.500	61.495	1,435,000
2022-03-10	83.800	83.800	80.900	80.900	67.686	126,468
2022-03-09	83.900	83.900	82.200	83.200	69.610	91,047
2022-03-08	82.700	84.700	82.300	82.300	68.857	92,970
2022-03-07	85.700	85.700	81.100	83.000	69.443	95,097
2022-03-04	84.100	85.200	83.000	85.000	71.116	162,371
2022-03-03	82.400	87.200	82.200	85.000	71.116	218,996
2022-03-02	82.400	82.900	81.800	82.800	69.276	88,387
2022-03-01	83.400	83.400	82.000	83.000	69.443	98,699
2022-02-25	83.900	84.000	82.500	83.100	69.527	118,091
2022-02-24	86.200	87.000	82.300	83.600	69.945	120,362
2022-02-23	88.500	88.500	87.000	87.900	73.543	57,451
2022-02-22	88.700	88.700	86.700	86.700	72.539	62,222
2022-02-21	88.100	89.400	87.700	88.100	73.710	73,782
2022-02-18	89.700	89.900	88.700	88.700	74.212	50,518
2022-02-17	93.200	93.200	89.600	90.400	75.634	74,966
2022-02-16	93.900	93.900	90.400	90.700	75.885	104,657

← NewerPage 19 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.