ChenFull Precision Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	236.00	242.00	226.00	236.00	232.04	774,907
2026-04-24	245.00	245.00	212.00	221.00	217.29	1,367,161
2026-04-23	287.50	287.50	235.50	235.50	231.55	2,037,150
2026-04-22	261.50	261.50	261.50	261.50	257.11	746,209
2026-04-21	238.00	238.00	238.00	238.00	234.00	747,186
2026-04-20	213.50	216.50	213.50	216.50	212.87	744,154
2026-04-17	185.50	197.00	185.50	197.00	193.69	4,194,736
2026-04-16	168.00	179.50	166.00	179.50	176.49	5,339,334
2026-04-15	155.00	163.50	151.50	163.50	160.76	4,852,588
2026-04-14	146.50	152.50	145.00	149.00	146.50	4,760,561
2026-04-13	136.00	141.00	133.50	139.00	136.67	2,622,854
2026-04-10	127.50	139.00	127.00	136.00	133.72	2,778,510
2026-04-09	129.00	130.00	125.50	126.50	124.38	3,315,223
2026-04-08	119.50	120.50	118.50	118.50	116.51	346,010
2026-04-07	117.00	119.50	116.00	118.00	116.02	351,314
2026-04-02	119.50	119.50	115.00	116.50	114.54	401,215
2026-04-01	121.00	122.00	118.00	119.00	117.00	897,106
2026-03-31	135.00	135.00	117.50	117.50	115.53	3,281,800
2026-03-30	122.50	123.50	122.00	123.50	121.43	899,612
2026-03-27	115.50	115.50	111.00	112.50	110.61	290,621
2026-03-26	115.00	116.00	112.50	114.50	112.58	579,050
2026-03-25	112.00	112.00	110.50	111.50	109.63	104,051
2026-03-24	113.00	113.00	109.50	110.00	108.15	156,081
2026-03-23	110.00	116.50	108.50	111.00	109.14	350,011
2026-03-20	113.00	113.50	111.00	111.50	109.63	130,101
2026-03-19	113.00	115.00	113.00	113.00	111.10	100,088
2026-03-18	116.50	118.00	113.50	114.00	112.09	340,239
2026-03-17	111.50	116.50	110.00	116.00	114.05	645,523
2026-03-16	107.50	110.50	107.00	110.00	108.15	214,000
2026-03-13	108.50	108.50	106.50	107.00	105.20	68,052
2026-03-12	110.00	110.00	107.00	107.00	105.20	167,162
2026-03-11	108.50	110.00	108.50	109.50	107.66	189,197
2026-03-10	107.50	109.00	106.00	107.50	105.70	234,495
2026-03-09	108.00	114.00	106.00	106.00	104.22	891,273
2026-03-06	108.00	113.50	106.00	112.00	110.12	317,156
2026-03-05	108.50	111.00	107.00	108.00	106.19	226,004
2026-03-04	108.00	109.00	105.00	106.50	104.71	294,000
2026-03-03	113.00	113.00	109.00	109.50	107.66	193,000
2026-03-02	116.00	116.00	111.00	112.00	110.12	282,106
2026-02-26	112.50	112.50	111.00	111.00	109.14	174,371
2026-02-25	113.00	114.00	111.00	111.50	109.63	131,175
2026-02-24	112.50	114.00	111.50	113.00	111.10	204,042
2026-02-23	107.00	114.00	107.00	113.00	111.10	474,478
2026-02-11	106.50	107.50	106.00	106.50	104.71	140,100
2026-02-10	106.50	108.00	106.50	107.50	105.70	94,000
2026-02-09	110.00	110.00	107.00	107.50	105.70	82,043
2026-02-06	107.50	107.50	104.50	105.50	103.73	184,116
2026-02-05	109.00	110.00	107.00	107.50	105.70	94,125
2026-02-04	108.00	111.00	108.00	108.50	106.68	131,054
2026-02-03	109.00	109.00	106.50	107.50	105.70	174,210
2026-02-02	109.00	109.00	106.50	107.50	105.70	214,051
2026-01-30	112.50	112.50	109.00	110.00	108.15	246,038
2026-01-29	114.00	114.50	112.00	113.00	111.10	283,235
2026-01-28	113.00	113.50	110.50	113.00	111.10	182,200
2026-01-27	114.50	114.50	112.00	112.50	110.61	189,107
2026-01-26	114.00	115.50	113.50	114.50	112.58	131,000
2026-01-23	115.50	116.00	113.00	113.00	111.10	176,375
2026-01-22	117.00	117.00	115.00	115.00	113.07	239,046
2026-01-21	115.00	118.00	113.50	115.50	113.56	364,199
2026-01-20	115.00	117.50	114.00	115.00	113.07	437,074

← NewerPage 3 of 5 · 243 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.