ChenFull Precision Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	113.50	115.50	113.50	114.50	112.58	297,366
2026-01-16	117.00	117.00	113.00	113.00	111.10	220,108
2026-01-15	114.00	114.00	112.50	113.00	111.10	151,020
2026-01-14	113.50	114.50	113.00	114.00	112.09	218,102
2026-01-13	115.50	115.50	112.50	113.50	111.59	274,011
2026-01-12	117.00	118.00	115.50	115.50	113.56	995,420
2026-01-09	113.00	115.00	111.00	111.50	109.63	451,030
2026-01-08	108.50	112.50	108.50	110.00	108.15	315,150
2026-01-07	108.50	108.50	107.50	108.50	106.68	146,097
2026-01-06	108.50	109.00	107.50	108.50	106.68	140,130
2026-01-05	110.00	110.50	107.00	108.00	106.19	259,010
2026-01-02	108.50	110.00	108.50	109.50	107.66	105,020
2025-12-31	109.50	109.50	108.50	108.50	106.68	100,119
2025-12-30	111.00	114.00	109.00	109.50	107.66	290,072
2025-12-29	109.00	110.50	109.00	109.50	107.66	116,041
2025-12-26	109.50	110.50	108.00	109.00	107.17	74,051
2025-12-24	111.00	111.00	109.00	109.00	107.17	148,070
2025-12-23	109.50	112.00	109.00	110.00	108.15	248,400
2025-12-22	111.00	111.50	109.00	110.00	108.15	184,015
2025-12-19	107.50	110.00	107.50	109.50	107.66	101,041
2025-12-18	108.00	108.00	106.00	106.50	104.71	92,243
2025-12-17	109.00	110.00	107.50	107.50	105.70	102,000
2025-12-16	110.00	110.00	107.00	108.50	106.68	92,014
2025-12-15	108.50	111.50	107.00	110.50	108.65	134,000
2025-12-12	108.50	110.00	108.50	108.50	106.68	119,010
2025-12-11	110.00	110.00	108.00	108.00	106.19	111,057
2025-12-10	112.50	112.50	109.50	109.50	107.66	143,109
2025-12-09	112.50	112.50	111.00	111.50	109.63	149,070
2025-12-08	111.00	111.50	111.00	111.50	109.63	87,000
2025-12-05	112.00	112.00	111.00	111.00	109.14	40,033
2025-12-04	112.00	113.00	111.00	111.00	109.14	60,437
2025-12-03	111.00	111.50	110.50	110.50	108.65	76,067
2025-12-02	111.50	111.50	110.00	111.00	109.14	73,035
2025-12-01	113.50	113.50	110.50	110.50	108.65	137,067
2025-11-28	114.00	114.50	112.00	112.50	110.61	107,000
2025-11-27	116.00	116.50	112.00	113.00	111.10	402,030
2025-11-26	109.50	118.00	109.50	114.50	112.58	1,125,254
2025-11-25	108.00	109.50	107.50	109.00	107.17	127,210
2025-11-24	105.00	107.50	105.00	107.00	105.20	129,451
2025-11-21	105.00	106.50	104.00	104.50	102.75	146,000
2025-11-20	107.00	108.00	106.00	107.50	105.70	85,035
2025-11-19	105.00	107.00	104.50	105.50	103.73	121,100
2025-11-18	109.50	109.50	104.50	105.00	103.24	337,100
2025-11-17	111.50	111.50	108.50	109.00	107.17	206,002
2025-11-14	108.50	112.00	108.50	110.50	108.65	696,140
2025-11-13	118.50	118.50	115.00	116.50	114.54	229,074
2025-11-12	114.50	118.00	114.50	117.50	115.53	268,170
2025-11-11	113.00	116.00	113.00	114.50	112.58	222,090
2025-11-10	113.00	114.00	112.00	113.00	111.10	124,150
2025-11-07	114.50	114.50	112.00	112.50	110.61	142,300
2025-11-06	114.50	115.50	113.00	114.00	112.09	132,289
2025-11-05	113.00	116.50	111.00	113.50	111.59	199,364
2025-11-04	115.50	117.00	113.50	113.50	111.59	268,035
2025-11-03	114.00	116.00	113.50	114.50	112.58	147,010
2025-10-31	114.00	114.50	113.50	113.50	111.59	137,200
2025-10-30	114.50	114.50	112.00	113.00	111.10	273,000
2025-10-29	115.50	116.00	113.50	113.50	111.59	197,934
2025-10-28	116.50	117.00	114.50	114.50	112.58	226,137
2025-10-27	117.00	117.00	113.50	117.00	115.04	347,158
2025-10-23	117.50	118.00	116.00	116.00	114.05	182,041

← NewerPage 4 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.