ChenFull Precision Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 115.00 | 117.50 | 114.00 | 114.50 | 112.58 | 704,000 |
| 2025-07-28 | 116.00 | 116.00 | 113.00 | 114.00 | 112.09 | 308,060 |
| 2025-07-25 | 114.50 | 116.00 | 113.50 | 115.50 | 113.56 | 369,150 |
| 2025-07-24 | 111.50 | 116.00 | 111.50 | 114.50 | 112.58 | 828,600 |
| 2025-07-23 | 109.00 | 112.50 | 109.00 | 111.50 | 109.63 | 227,050 |
| 2025-07-22 | 113.00 | 113.00 | 108.50 | 108.50 | 106.68 | 392,726 |
| 2025-07-21 | 112.50 | 114.00 | 111.50 | 112.50 | 110.61 | 192,200 |
| 2025-07-18 | 113.50 | 114.00 | 111.50 | 112.00 | 110.12 | 218,030 |
| 2025-07-17 | 110.50 | 112.50 | 110.50 | 112.00 | 110.12 | 168,010 |
| 2025-07-16 | 111.50 | 111.50 | 110.50 | 110.50 | 108.65 | 178,000 |
| 2025-07-15 | 111.00 | 111.50 | 110.00 | 110.50 | 108.65 | 176,155 |
| 2025-07-14 | 110.50 | 112.50 | 110.00 | 110.50 | 108.65 | 136,105 |
| 2025-07-11 | 110.50 | 112.00 | 109.50 | 111.50 | 109.63 | 321,056 |
| 2025-07-10 | 107.50 | 110.50 | 107.00 | 109.00 | 107.17 | 441,730 |
| 2025-07-09 | 110.00 | 110.00 | 106.50 | 107.00 | 105.20 | 1,026,300 |
| 2025-07-08 | 117.00 | 117.00 | 113.00 | 114.00 | 107.17 | 1,862,846 |
| 2025-07-07 | 120.50 | 120.50 | 115.00 | 117.50 | 110.46 | 975,421 |
| 2025-07-04 | 121.50 | 121.50 | 116.00 | 119.50 | 112.34 | 1,173,384 |
| 2025-07-03 | 122.50 | 122.50 | 118.00 | 121.00 | 113.75 | 1,507,002 |
| 2025-07-02 | 122.00 | 122.50 | 121.00 | 121.00 | 113.75 | 181,050 |
| 2025-07-01 | 121.00 | 123.00 | 121.00 | 121.50 | 114.22 | 270,175 |
| 2025-06-30 | 124.00 | 124.00 | 121.50 | 121.50 | 114.22 | 268,211 |
| 2025-06-27 | 124.00 | 124.50 | 123.00 | 124.00 | 116.57 | 198,060 |
| 2025-06-26 | 125.00 | 125.50 | 123.50 | 124.00 | 116.57 | 403,060 |
| 2025-06-25 | 126.50 | 127.00 | 124.50 | 125.50 | 117.98 | 560,180 |
| 2025-06-24 | 128.00 | 128.00 | 125.50 | 128.00 | 120.33 | 953,365 |
| 2025-06-23 | 125.00 | 129.00 | 124.00 | 128.50 | 120.80 | 2,084,407 |
| 2025-06-20 | 126.00 | 127.50 | 123.00 | 124.00 | 116.57 | 497,003 |
| 2025-06-19 | 124.50 | 129.00 | 124.50 | 125.50 | 117.98 | 1,244,052 |
| 2025-06-18 | 125.00 | 125.00 | 124.00 | 124.00 | 116.57 | 267,021 |
| 2025-06-17 | 123.50 | 125.00 | 123.00 | 124.00 | 116.57 | 447,010 |
| 2025-06-16 | 122.50 | 126.50 | 122.00 | 124.00 | 116.57 | 1,150,035 |
| 2025-06-13 | 130.00 | 133.00 | 122.00 | 122.00 | 114.69 | 3,387,050 |
| 2025-06-12 | 124.00 | 126.00 | 122.50 | 125.00 | 117.51 | 433,035 |
| 2025-06-11 | 123.50 | 124.00 | 122.00 | 122.50 | 115.16 | 468,163 |
| 2025-06-10 | 124.00 | 125.00 | 121.50 | 123.00 | 115.63 | 463,351 |
| 2025-06-09 | 125.00 | 125.50 | 122.50 | 124.50 | 117.04 | 373,030 |
| 2025-06-06 | 123.50 | 124.50 | 123.00 | 123.50 | 116.10 | 302,230 |
| 2025-06-05 | 123.50 | 125.00 | 122.50 | 123.50 | 116.10 | 469,004 |
| 2025-06-04 | 122.00 | 124.50 | 122.00 | 124.50 | 117.04 | 560,139 |
| 2025-06-03 | 123.00 | 123.50 | 120.00 | 121.00 | 113.75 | 619,057 |
| 2025-06-02 | 121.50 | 124.50 | 120.50 | 122.00 | 114.69 | 991,041 |
| 2025-05-29 | 127.00 | 127.50 | 121.50 | 123.50 | 116.10 | 871,135 |
| 2025-05-28 | 129.50 | 130.00 | 124.50 | 126.50 | 118.92 | 647,094 |
| 2025-05-27 | 129.50 | 131.00 | 127.00 | 127.00 | 119.39 | 451,043 |
| 2025-05-26 | 133.00 | 133.50 | 130.00 | 130.00 | 122.21 | 468,375 |
| 2025-05-23 | 136.00 | 136.50 | 132.50 | 132.50 | 124.56 | 314,100 |
| 2025-05-22 | 136.50 | 137.00 | 135.00 | 135.00 | 126.91 | 433,131 |
| 2025-05-21 | 137.00 | 140.00 | 137.00 | 138.00 | 129.73 | 749,000 |
| 2025-05-20 | 143.50 | 145.00 | 136.50 | 136.50 | 128.32 | 1,872,118 |
| 2025-05-19 | 146.50 | 146.50 | 140.00 | 141.50 | 133.02 | 1,532,464 |
| 2025-05-16 | 144.50 | 147.00 | 143.00 | 146.00 | 137.25 | 1,575,159 |
| 2025-05-15 | 147.50 | 154.50 | 143.00 | 145.50 | 136.78 | 7,678,070 |
| 2025-05-14 | 139.00 | 144.50 | 138.50 | 144.50 | 135.84 | 4,957,274 |
| 2025-05-13 | 137.50 | 139.00 | 135.50 | 137.00 | 128.79 | 1,690,094 |
| 2025-05-12 | 138.50 | 138.50 | 135.50 | 137.00 | 128.79 | 981,300 |
| 2025-05-09 | 139.50 | 141.50 | 135.00 | 138.00 | 129.73 | 3,040,112 |
| 2025-05-08 | 135.00 | 142.00 | 134.50 | 138.00 | 129.73 | 3,444,212 |
| 2025-05-07 | 137.50 | 139.50 | 134.00 | 135.50 | 127.38 | 4,561,035 |
| 2025-05-06 | 133.00 | 141.50 | 132.50 | 136.00 | 127.85 | 6,494,311 |
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.