ChenFull Precision Co., Ltd historical data

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

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

← NewerPage 2 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.