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
2021-10-20	82.300	82.800	79.700	80.400	67.268	23,311
2021-10-19	83.500	83.500	82.100	82.300	68.857	20,295
2021-10-18	84.500	84.500	82.200	83.700	70.029	12,423
2021-10-15	84.700	84.700	82.900	83.800	70.112	9,007
2021-10-14	85.800	85.800	83.400	83.800	70.112	6,772

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.