ChenFull Precision Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	95.500	95.800	92.000	93.100	77.893	104,530
2022-02-14	97.300	97.300	95.700	96.400	80.654	41,713
2022-02-11	96.600	97.500	96.500	96.500	80.738	26,571
2022-02-10	97.000	97.200	96.600	97.000	81.156	42,605
2022-02-09	97.500	97.900	96.600	97.500	81.574	18,168
2022-02-08	97.800	97.900	97.000	97.500	81.574	26,099
2022-02-07	97.800	98.200	97.100	97.500	81.574	24,800
2022-01-26	96.700	97.000	95.900	96.700	80.905	7,300
2022-01-25	98.000	98.000	95.900	96.200	80.487	9,060
2022-01-24	97.500	98.300	97.500	98.300	82.244	8,089
2022-01-21	97.600	99.800	97.500	99.800	83.499	47,386
2022-01-20	97.300	98.000	97.200	98.000	81.993	9,220
2022-01-19	98.000	98.400	97.200	97.500	81.574	34,840
2022-01-18	98.000	98.000	96.800	98.000	81.993	18,889
2022-01-17	97.500	97.900	96.900	97.100	81.240	12,121
2022-01-14	97.100	97.400	95.400	97.000	81.156	15,220
2022-01-13	98.100	98.100	96.600	97.400	81.491	23,270
2022-01-12	98.000	98.100	97.500	98.100	82.076	15,926
2022-01-11	99.500	100.50	95.100	95.100	79.566	32,680
2022-01-10	99.900	100.00	99.400	100.00	83.666	34,002
2022-01-07	99.500	100.00	97.300	98.900	82.746	72,658
2022-01-06	99.900	99.900	99.000	99.900	83.582	30,873
2022-01-05	100.00	101.50	98.100	99.900	83.582	59,434
2022-01-04	100.50	101.50	100.50	100.50	84.084	54,190
2022-01-03	100.00	102.00	100.00	100.00	83.666	38,667
2021-12-30	103.00	103.50	100.00	101.50	84.921	44,193
2021-12-29	102.00	105.00	102.00	102.50	85.758	30,130
2021-12-28	105.00	105.00	102.00	102.00	85.339	21,153
2021-12-27	103.50	105.50	102.00	104.00	87.013	121,627
2021-12-24	105.00	105.00	100.50	101.00	84.503	86,950
2021-12-23	99.100	100.50	99.000	100.50	84.084	93,643
2021-12-22	99.000	100.00	97.100	99.000	82.829	9,318
2021-12-21	99.200	100.00	98.400	98.600	82.495	5,750
2021-12-20	99.000	100.50	98.800	99.500	83.248	19,037
2021-12-17	98.700	100.50	98.200	98.600	82.495	24,893
2021-12-16	98.100	99.400	98.000	98.000	81.993	18,178
2021-12-15	99.200	99.200	96.900	98.100	82.076	28,685
2021-12-14	98.500	98.500	95.400	97.900	81.909	59,316
2021-12-13	99.900	99.900	95.500	99.000	82.829	49,840
2021-12-10	98.200	99.900	98.200	99.000	82.829	22,616
2021-12-09	99.900	99.900	97.600	99.700	83.415	24,146
2021-12-08	98.500	100.00	98.000	99.100	82.913	41,772
2021-12-07	97.300	98.900	95.100	98.000	81.993	24,845
2021-12-06	99.900	99.900	97.300	97.300	81.407	33,447
2021-12-03	97.500	98.700	95.700	98.500	82.411	20,260
2021-12-02	96.900	98.000	96.600	96.900	81.072	24,960
2021-12-01	97.000	97.500	96.000	96.700	80.905	52,977
2021-11-30	95.100	98.100	95.100	97.500	81.574	33,363
2021-11-29	95.600	96.800	94.300	96.000	80.319	56,782
2021-11-26	99.000	99.100	95.100	96.300	80.570	132,478
2021-11-25	100.50	100.50	97.500	99.000	82.829	106,945
2021-11-24	102.50	102.50	99.200	99.800	83.499	26,114
2021-11-23	100.00	100.50	98.000	99.900	83.582	82,715
2021-11-22	102.50	103.50	99.000	100.50	84.084	174,859
2021-11-19	98.400	105.50	96.600	100.50	84.084	197,176
2021-11-18	93.400	97.900	93.300	95.900	80.236	210,897
2021-11-17	88.800	93.600	88.600	93.000	77.809	73,687
2021-11-16	93.300	93.300	87.100	89.100	74.547	97,681
2021-11-15	92.200	94.700	91.100	92.500	77.391	67,451
2021-11-12	93.200	93.200	88.800	91.000	76.136	124,626

← NewerPage 20 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.