ChenFull Precision Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 142.00 | 144.00 | 127.50 | 132.00 | 124.09 | 4,795,479 |
| 2025-05-02 | 134.50 | 139.50 | 131.50 | 136.00 | 127.85 | 3,538,291 |
| 2025-04-30 | 132.50 | 135.00 | 131.00 | 132.00 | 124.09 | 2,162,191 |
| 2025-04-29 | 132.50 | 134.50 | 128.00 | 132.00 | 124.09 | 4,842,391 |
| 2025-04-28 | 124.50 | 132.50 | 123.00 | 130.50 | 122.68 | 3,235,413 |
| 2025-04-25 | 123.00 | 128.00 | 121.50 | 124.50 | 117.04 | 2,398,775 |
| 2025-04-24 | 123.50 | 123.50 | 119.00 | 120.50 | 113.28 | 1,064,020 |
| 2025-04-23 | 121.50 | 125.50 | 119.00 | 122.00 | 114.69 | 2,709,403 |
| 2025-04-22 | 119.00 | 123.00 | 116.50 | 116.50 | 109.52 | 2,343,443 |
| 2025-04-21 | 125.00 | 126.00 | 118.00 | 121.00 | 113.75 | 2,020,127 |
| 2025-04-18 | 125.00 | 128.00 | 123.00 | 125.50 | 117.98 | 3,321,201 |
| 2025-04-17 | 141.00 | 141.00 | 127.00 | 127.00 | 119.39 | 9,621,061 |
| 2025-04-16 | 129.50 | 141.00 | 127.50 | 141.00 | 132.55 | 7,612,400 |
| 2025-04-15 | 122.50 | 130.00 | 122.00 | 128.50 | 120.80 | 8,958,060 |
| 2025-04-14 | 118.50 | 122.50 | 116.00 | 121.00 | 113.75 | 2,610,376 |
| 2025-04-11 | 117.00 | 122.50 | 109.50 | 118.50 | 111.40 | 3,122,100 |
| 2025-04-10 | 118.50 | 118.50 | 118.50 | 118.50 | 111.40 | 552,001 |
| 2025-04-09 | 120.00 | 120.00 | 108.00 | 108.00 | 101.53 | 3,024,478 |
| 2025-04-08 | 121.50 | 130.50 | 120.00 | 120.00 | 112.81 | 2,389,395 |
| 2025-04-07 | 133.00 | 133.00 | 133.00 | 133.00 | 125.03 | 51,150 |
| 2025-04-02 | 151.50 | 154.50 | 145.50 | 147.50 | 138.66 | 6,806,422 |
| 2025-04-01 | 146.00 | 156.50 | 144.50 | 153.00 | 143.83 | 9,911,030 |
| 2025-03-31 | 152.50 | 154.50 | 142.50 | 142.50 | 133.96 | 5,814,155 |
| 2025-03-28 | 156.00 | 163.00 | 152.00 | 156.00 | 146.65 | 14,615,789 |
| 2025-03-27 | 165.00 | 170.50 | 156.00 | 156.00 | 146.65 | 7,684,289 |
| 2025-03-26 | 165.00 | 169.50 | 158.00 | 168.00 | 157.94 | 6,617,711 |
| 2025-03-25 | 168.50 | 173.00 | 160.00 | 163.00 | 153.23 | 17,952,462 |
| 2025-03-24 | 154.00 | 165.00 | 152.50 | 165.00 | 155.11 | 4,459,749 |
| 2025-03-21 | 150.50 | 159.50 | 148.00 | 150.00 | 141.01 | 5,656,454 |
| 2025-03-20 | 151.00 | 153.00 | 145.00 | 149.00 | 140.07 | 3,598,463 |
| 2025-03-19 | 142.50 | 154.50 | 139.00 | 151.50 | 142.42 | 8,931,050 |
| 2025-03-18 | 135.00 | 142.00 | 128.00 | 141.00 | 132.55 | 6,254,147 |
| 2025-03-17 | 118.50 | 129.50 | 118.50 | 129.50 | 121.74 | 2,264,127 |
| 2025-03-14 | 118.50 | 119.00 | 116.50 | 118.00 | 110.93 | 293,001 |
| 2025-03-13 | 118.50 | 119.50 | 116.50 | 117.50 | 110.46 | 195,050 |
| 2025-03-12 | 118.50 | 120.00 | 117.00 | 117.00 | 109.99 | 226,172 |
| 2025-03-11 | 118.50 | 118.50 | 114.00 | 117.00 | 109.99 | 741,200 |
| 2025-03-10 | 125.50 | 126.00 | 120.50 | 121.50 | 114.22 | 580,131 |
| 2025-03-07 | 127.50 | 129.00 | 124.50 | 125.50 | 117.98 | 213,059 |
| 2025-03-06 | 129.50 | 130.50 | 127.00 | 128.00 | 120.33 | 274,010 |
| 2025-03-05 | 126.50 | 129.50 | 125.50 | 129.50 | 121.74 | 302,850 |
| 2025-03-04 | 122.00 | 128.00 | 120.00 | 126.50 | 118.92 | 563,196 |
| 2025-03-03 | 126.00 | 126.50 | 118.00 | 121.50 | 114.22 | 769,111 |
| 2025-02-27 | 131.00 | 131.00 | 125.50 | 127.00 | 119.39 | 698,659 |
| 2025-02-26 | 134.50 | 134.50 | 131.00 | 131.00 | 123.15 | 253,005 |
| 2025-02-25 | 131.50 | 134.00 | 130.50 | 133.50 | 125.50 | 314,037 |
| 2025-02-24 | 133.00 | 135.00 | 132.00 | 133.00 | 125.03 | 471,020 |
| 2025-02-21 | 132.00 | 136.00 | 131.50 | 134.50 | 126.44 | 811,536 |
| 2025-02-20 | 129.00 | 132.00 | 129.00 | 131.50 | 123.62 | 370,338 |
| 2025-02-19 | 128.50 | 131.00 | 128.50 | 129.00 | 121.27 | 301,135 |
| 2025-02-18 | 127.50 | 128.00 | 126.00 | 128.00 | 120.33 | 186,041 |
| 2025-02-17 | 129.50 | 130.50 | 127.00 | 127.50 | 119.86 | 247,015 |
| 2025-02-14 | 129.50 | 131.00 | 127.00 | 128.50 | 120.80 | 480,000 |
| 2025-02-13 | 132.50 | 133.00 | 129.00 | 129.00 | 121.27 | 479,237 |
| 2025-02-12 | 131.50 | 136.50 | 131.50 | 132.00 | 124.09 | 597,100 |
| 2025-02-11 | 131.00 | 134.00 | 129.50 | 133.00 | 125.03 | 721,213 |
| 2025-02-10 | 129.50 | 132.00 | 129.00 | 129.50 | 121.74 | 263,035 |
| 2025-02-07 | 132.00 | 133.00 | 128.50 | 130.50 | 122.68 | 462,028 |
| 2025-02-06 | 133.50 | 136.50 | 130.00 | 131.50 | 123.62 | 552,070 |
| 2025-02-05 | 135.00 | 135.00 | 130.50 | 133.00 | 125.03 | 595,200 |
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.