ChenFull Precision Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 117.50 | 118.00 | 116.00 | 116.00 | 114.05 | 182,041 |
| 2025-10-22 | 118.50 | 119.50 | 117.50 | 117.50 | 115.53 | 136,200 |
| 2025-10-21 | 118.00 | 119.50 | 117.00 | 117.50 | 115.53 | 229,055 |
| 2025-10-20 | 117.00 | 118.00 | 117.00 | 118.00 | 116.02 | 89,035 |
| 2025-10-17 | 120.00 | 120.00 | 117.00 | 117.00 | 115.04 | 197,351 |
| 2025-10-16 | 120.00 | 121.50 | 119.00 | 119.50 | 117.49 | 192,105 |
| 2025-10-15 | 117.50 | 119.50 | 117.50 | 119.00 | 117.00 | 272,003 |
| 2025-10-14 | 124.00 | 124.00 | 117.00 | 117.00 | 115.04 | 555,050 |
| 2025-10-13 | 117.00 | 122.50 | 116.50 | 122.00 | 119.95 | 374,328 |
| 2025-10-09 | 124.00 | 125.00 | 122.00 | 122.50 | 120.44 | 334,000 |
| 2025-10-08 | 124.00 | 125.00 | 122.50 | 123.50 | 121.43 | 181,100 |
| 2025-10-07 | 126.00 | 127.00 | 123.00 | 125.50 | 123.39 | 331,222 |
| 2025-10-03 | 126.00 | 127.50 | 125.00 | 126.00 | 123.88 | 214,000 |
| 2025-10-02 | 129.00 | 129.00 | 125.00 | 125.00 | 122.90 | 357,358 |
| 2025-10-01 | 124.00 | 127.00 | 124.00 | 125.00 | 122.90 | 278,201 |
| 2025-09-30 | 122.50 | 125.00 | 121.50 | 124.50 | 122.41 | 415,248 |
| 2025-09-29 | 122.00 | 122.00 | 122.00 | 122.00 | 119.95 | 0 |
| 2025-09-26 | 126.00 | 126.00 | 121.00 | 122.00 | 119.95 | 489,001 |
| 2025-09-25 | 124.00 | 127.50 | 124.00 | 125.50 | 123.39 | 392,001 |
| 2025-09-24 | 125.00 | 126.50 | 122.50 | 124.00 | 121.92 | 354,073 |
| 2025-09-23 | 128.50 | 128.50 | 124.50 | 125.50 | 123.39 | 389,122 |
| 2025-09-22 | 125.00 | 129.00 | 125.00 | 128.00 | 125.85 | 482,235 |
| 2025-09-19 | 126.50 | 127.50 | 125.00 | 125.00 | 122.90 | 298,001 |
| 2025-09-18 | 124.50 | 126.50 | 124.50 | 125.00 | 122.90 | 348,200 |
| 2025-09-17 | 126.50 | 126.50 | 124.00 | 124.00 | 121.92 | 395,454 |
| 2025-09-16 | 126.50 | 126.50 | 124.00 | 126.50 | 124.38 | 549,032 |
| 2025-09-15 | 129.00 | 131.50 | 125.00 | 125.50 | 123.39 | 757,831 |
| 2025-09-12 | 133.00 | 134.00 | 128.50 | 129.50 | 127.33 | 676,021 |
| 2025-09-11 | 138.00 | 138.00 | 130.50 | 131.50 | 129.29 | 1,308,391 |
| 2025-09-10 | 139.50 | 141.00 | 137.00 | 138.00 | 135.68 | 1,139,200 |
| 2025-09-09 | 140.00 | 142.00 | 137.00 | 138.00 | 135.68 | 1,169,526 |
| 2025-09-08 | 140.50 | 140.50 | 135.00 | 138.00 | 135.68 | 980,122 |
| 2025-09-05 | 142.00 | 143.50 | 138.50 | 139.50 | 137.16 | 1,884,580 |
| 2025-09-04 | 142.00 | 145.00 | 139.00 | 141.50 | 139.12 | 4,215,150 |
| 2025-09-03 | 135.50 | 143.00 | 135.00 | 141.50 | 139.12 | 3,202,416 |
| 2025-09-02 | 136.50 | 139.50 | 132.50 | 135.50 | 133.23 | 1,596,150 |
| 2025-09-01 | 140.00 | 140.50 | 133.50 | 134.00 | 131.75 | 1,481,585 |
| 2025-08-29 | 139.50 | 140.50 | 136.50 | 137.50 | 135.19 | 1,977,409 |
| 2025-08-28 | 136.50 | 141.50 | 135.50 | 137.50 | 135.19 | 4,185,621 |
| 2025-08-27 | 134.50 | 137.50 | 131.00 | 135.50 | 133.23 | 3,623,285 |
| 2025-08-26 | 129.00 | 136.00 | 128.50 | 132.50 | 130.28 | 4,652,755 |
| 2025-08-25 | 122.50 | 131.00 | 121.50 | 126.00 | 123.88 | 2,111,102 |
| 2025-08-22 | 115.50 | 122.50 | 115.50 | 120.00 | 117.99 | 1,379,050 |
| 2025-08-21 | 115.00 | 117.00 | 115.00 | 115.50 | 113.56 | 354,087 |
| 2025-08-20 | 118.00 | 118.00 | 114.50 | 114.50 | 112.58 | 490,000 |
| 2025-08-19 | 122.00 | 122.00 | 118.00 | 118.50 | 116.51 | 747,108 |
| 2025-08-18 | 121.00 | 125.00 | 120.50 | 122.00 | 119.95 | 908,050 |
| 2025-08-15 | 124.00 | 124.00 | 120.50 | 121.00 | 118.97 | 1,150,002 |
| 2025-08-14 | 130.50 | 131.50 | 127.00 | 127.00 | 124.87 | 747,669 |
| 2025-08-13 | 132.00 | 133.00 | 127.00 | 129.50 | 127.33 | 1,721,640 |
| 2025-08-12 | 128.50 | 131.50 | 127.00 | 131.00 | 128.80 | 3,109,642 |
| 2025-08-11 | 123.00 | 127.00 | 122.00 | 126.00 | 123.88 | 1,562,645 |
| 2025-08-08 | 120.00 | 121.50 | 118.50 | 120.00 | 117.99 | 357,019 |
| 2025-08-07 | 123.50 | 123.50 | 119.00 | 120.00 | 117.99 | 681,040 |
| 2025-08-06 | 123.00 | 124.50 | 121.00 | 123.00 | 120.94 | 746,107 |
| 2025-08-05 | 121.50 | 123.00 | 120.50 | 122.00 | 119.95 | 850,100 |
| 2025-08-04 | 116.50 | 123.00 | 116.00 | 120.50 | 118.48 | 1,508,051 |
| 2025-08-01 | 114.00 | 114.00 | 114.00 | 114.00 | 112.09 | 0 |
| 2025-07-31 | 117.50 | 117.50 | 114.00 | 114.00 | 112.09 | 277,035 |
| 2025-07-30 | 115.00 | 118.00 | 115.00 | 116.50 | 114.54 | 601,332 |
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.