ChenFull Precision Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 207.00 | 214.00 | 207.00 | 212.00 | 212.00 | 1,085,058 |
| 2026-07-21 | 196.50 | 209.50 | 193.00 | 206.50 | 206.50 | 1,214,305 |
| 2026-07-20 | 203.00 | 211.00 | 194.50 | 194.50 | 194.50 | 1,887,006 |
| 2026-07-17 | 212.00 | 220.50 | 208.50 | 208.50 | 208.50 | 2,081,122 |
| 2026-07-16 | 248.50 | 256.50 | 231.50 | 231.50 | 231.50 | 2,318,866 |
| 2026-07-15 | 263.00 | 266.00 | 243.50 | 257.00 | 257.00 | 5,283,028 |
| 2026-07-14 | 229.50 | 256.50 | 227.50 | 256.50 | 256.50 | 7,755,662 |
| 2026-07-13 | 228.00 | 242.00 | 227.00 | 233.50 | 233.50 | 2,578,733 |
| 2026-07-10 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2026-07-09 | 225.00 | 232.00 | 219.00 | 222.00 | 222.00 | 1,333,282 |
| 2026-07-08 | 206.00 | 218.50 | 202.50 | 216.00 | 216.00 | 695,535 |
| 2026-07-07 | 226.00 | 227.50 | 207.00 | 208.50 | 205.00 | 1,096,231 |
| 2026-07-06 | 236.00 | 236.00 | 224.00 | 224.00 | 220.24 | 1,113,234 |
| 2026-07-03 | 219.00 | 241.00 | 217.00 | 233.50 | 229.58 | 2,065,136 |
| 2026-07-02 | 215.00 | 228.50 | 211.50 | 220.50 | 216.80 | 871,049 |
| 2026-07-01 | 224.00 | 230.50 | 217.00 | 217.00 | 213.36 | 997,845 |
| 2026-06-30 | 224.50 | 230.00 | 222.00 | 222.50 | 218.77 | 1,343,999 |
| 2026-06-29 | 218.00 | 226.50 | 212.00 | 224.50 | 220.73 | 1,485,221 |
| 2026-06-26 | 221.50 | 231.00 | 210.50 | 214.50 | 210.90 | 1,853,212 |
| 2026-06-25 | 239.00 | 241.00 | 220.00 | 224.00 | 220.24 | 3,160,000 |
| 2026-06-24 | 214.00 | 226.50 | 211.50 | 226.50 | 222.70 | 3,736,365 |
| 2026-06-23 | 210.00 | 214.00 | 201.00 | 206.00 | 202.54 | 662,400 |
| 2026-06-22 | 205.50 | 209.50 | 202.00 | 207.50 | 204.02 | 697,320 |
| 2026-06-18 | 202.00 | 207.00 | 201.00 | 203.50 | 200.08 | 715,050 |
| 2026-06-17 | 206.00 | 207.00 | 200.00 | 201.50 | 198.12 | 768,315 |
| 2026-06-16 | 206.00 | 219.00 | 206.00 | 210.00 | 206.47 | 1,854,212 |
| 2026-06-15 | 203.00 | 204.50 | 197.00 | 199.50 | 196.15 | 433,025 |
| 2026-06-12 | 197.00 | 199.00 | 193.00 | 199.00 | 195.66 | 426,059 |
| 2026-06-11 | 190.50 | 196.50 | 183.50 | 190.50 | 187.30 | 544,899 |
| 2026-06-10 | 199.50 | 209.50 | 192.50 | 193.00 | 189.76 | 661,630 |
| 2026-06-09 | 202.50 | 207.50 | 200.00 | 205.00 | 201.56 | 481,205 |
| 2026-06-08 | 182.00 | 200.50 | 182.00 | 199.50 | 196.15 | 796,530 |
| 2026-06-05 | 203.50 | 206.50 | 197.50 | 202.00 | 198.61 | 508,315 |
| 2026-06-04 | 214.00 | 219.50 | 206.00 | 207.50 | 204.02 | 876,115 |
| 2026-06-03 | 226.00 | 238.50 | 219.50 | 220.50 | 216.80 | 1,493,751 |
| 2026-06-02 | 249.00 | 250.00 | 221.00 | 225.00 | 221.22 | 3,084,799 |
| 2026-06-01 | 230.00 | 245.50 | 225.50 | 245.50 | 241.38 | 2,027,732 |
| 2026-05-29 | 225.00 | 225.00 | 221.00 | 223.50 | 219.75 | 378,650 |
| 2026-05-28 | 218.00 | 220.00 | 207.00 | 216.00 | 212.37 | 316,033 |
| 2026-05-27 | 225.00 | 225.00 | 211.00 | 211.00 | 207.46 | 276,761 |
| 2026-05-26 | 226.50 | 229.00 | 217.50 | 217.50 | 213.85 | 463,053 |
| 2026-05-25 | 218.00 | 226.00 | 213.00 | 225.50 | 221.71 | 653,065 |
| 2026-05-22 | 211.50 | 211.50 | 207.50 | 211.50 | 207.95 | 525,141 |
| 2026-05-21 | 189.00 | 193.00 | 184.00 | 192.50 | 189.27 | 220,917 |
| 2026-05-20 | 189.00 | 189.00 | 179.00 | 184.00 | 180.91 | 188,110 |
| 2026-05-19 | 187.50 | 187.50 | 182.00 | 186.00 | 182.88 | 203,082 |
| 2026-05-18 | 189.00 | 189.00 | 182.00 | 182.50 | 179.44 | 469,410 |
| 2026-05-15 | 205.00 | 214.00 | 198.00 | 198.00 | 194.68 | 2,110,189 |
| 2026-05-14 | 214.00 | 215.00 | 194.50 | 202.50 | 199.10 | 2,895,465 |
| 2026-05-13 | 213.00 | 223.50 | 211.50 | 213.00 | 209.42 | 2,200,261 |
| 2026-05-12 | 215.00 | 224.00 | 209.00 | 215.00 | 211.39 | 3,380,140 |
| 2026-05-11 | 229.00 | 236.50 | 225.50 | 225.50 | 221.71 | 1,469,683 |
| 2026-05-08 | 255.50 | 264.00 | 250.50 | 250.50 | 246.30 | 3,425,791 |
| 2026-05-07 | 265.50 | 279.00 | 257.50 | 278.00 | 273.33 | 486,372 |
| 2026-05-06 | 269.50 | 269.50 | 246.00 | 265.00 | 260.55 | 601,527 |
| 2026-05-05 | 268.00 | 280.00 | 262.50 | 273.00 | 268.42 | 405,155 |
| 2026-05-04 | 258.00 | 270.00 | 250.00 | 270.00 | 265.47 | 507,807 |
| 2026-04-30 | 247.00 | 254.00 | 245.00 | 245.50 | 241.38 | 491,352 |
| 2026-04-29 | 230.00 | 246.00 | 226.00 | 240.00 | 235.97 | 377,839 |
| 2026-04-28 | 256.00 | 259.50 | 240.00 | 240.00 | 235.97 | 980,277 |
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.