ChenFull Precision Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 87.200 | 97.700 | 86.900 | 91.100 | 76.220 | 273,106 |
| 2021-11-10 | 85.700 | 87.400 | 84.800 | 85.700 | 71.702 | 88,294 |
| 2021-11-09 | 86.000 | 86.900 | 83.600 | 86.000 | 71.953 | 34,152 |
| 2021-11-08 | 85.000 | 85.200 | 83.300 | 85.200 | 71.284 | 27,564 |
| 2021-11-05 | 83.500 | 84.900 | 83.200 | 84.000 | 70.280 | 30,562 |
| 2021-11-04 | 84.100 | 85.100 | 82.300 | 85.100 | 71.200 | 30,741 |
| 2021-11-03 | 82.500 | 82.500 | 81.100 | 82.100 | 68.690 | 41,672 |
| 2021-11-02 | 81.500 | 82.100 | 80.100 | 82.000 | 68.606 | 20,557 |
| 2021-11-01 | 84.400 | 84.400 | 79.700 | 81.800 | 68.439 | 75,683 |
| 2021-10-29 | 83.700 | 85.100 | 82.500 | 83.000 | 69.443 | 19,897 |
| 2021-10-28 | 85.200 | 85.200 | 81.500 | 83.800 | 70.112 | 44,729 |
| 2021-10-27 | 81.900 | 86.700 | 80.700 | 83.500 | 69.861 | 55,122 |
| 2021-10-26 | 81.000 | 82.100 | 80.900 | 81.400 | 68.104 | 24,037 |
| 2021-10-25 | 80.800 | 81.800 | 80.100 | 81.000 | 67.770 | 14,011 |
| 2021-10-22 | 82.900 | 82.900 | 80.800 | 81.600 | 68.272 | 17,847 |
| 2021-10-21 | 80.400 | 82.900 | 80.400 | 82.900 | 69.359 | 21,622 |
← NewerPage 21 of 21 · 1,216 trading days
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.