ChenFull Precision Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 131.00 | 133.50 | 129.00 | 133.00 | 125.03 | 484,559 |
| 2025-02-03 | 128.00 | 135.00 | 126.50 | 130.00 | 122.21 | 681,247 |
| 2025-01-22 | 130.50 | 133.00 | 129.00 | 132.50 | 124.56 | 656,000 |
| 2025-01-21 | 130.00 | 131.50 | 128.50 | 130.00 | 122.21 | 306,000 |
| 2025-01-20 | 126.50 | 131.00 | 125.00 | 130.50 | 122.68 | 591,000 |
| 2025-01-17 | 127.00 | 129.00 | 126.00 | 127.00 | 119.39 | 261,000 |
| 2025-01-16 | 125.50 | 126.50 | 124.00 | 126.00 | 118.45 | 553,000 |
| 2025-01-15 | 125.00 | 127.00 | 123.50 | 123.50 | 116.10 | 156,000 |
| 2025-01-14 | 125.00 | 125.00 | 122.50 | 124.50 | 117.04 | 479,000 |
| 2025-01-13 | 126.00 | 128.50 | 122.00 | 126.50 | 118.92 | 828,000 |
| 2025-01-10 | 125.50 | 129.00 | 123.50 | 126.00 | 118.45 | 864,000 |
| 2025-01-09 | 130.00 | 133.00 | 125.50 | 126.50 | 118.92 | 2,043,000 |
| 2025-01-08 | 123.50 | 132.50 | 123.50 | 128.00 | 120.33 | 1,942,000 |
| 2025-01-07 | 123.50 | 123.50 | 121.50 | 122.00 | 114.69 | 181,000 |
| 2025-01-06 | 126.00 | 126.00 | 122.00 | 122.50 | 115.16 | 389,000 |
| 2025-01-03 | 124.50 | 128.50 | 124.50 | 125.00 | 117.51 | 579,000 |
| 2025-01-02 | 127.00 | 127.00 | 123.00 | 124.50 | 117.04 | 240,000 |
| 2024-12-31 | 123.50 | 126.50 | 123.50 | 125.50 | 117.98 | 409,000 |
| 2024-12-30 | 125.50 | 130.00 | 123.50 | 123.50 | 116.10 | 1,233,000 |
| 2024-12-27 | 121.50 | 125.50 | 121.50 | 123.50 | 116.10 | 620,000 |
| 2024-12-26 | 121.50 | 123.00 | 120.00 | 121.00 | 113.75 | 163,000 |
| 2024-12-25 | 120.00 | 122.50 | 119.50 | 121.50 | 114.22 | 176,000 |
| 2024-12-24 | 118.00 | 122.00 | 118.00 | 120.00 | 112.81 | 347,000 |
| 2024-12-23 | 116.50 | 118.00 | 116.50 | 117.50 | 110.46 | 140,000 |
| 2024-12-20 | 119.00 | 119.00 | 116.00 | 116.00 | 109.05 | 283,000 |
| 2024-12-19 | 117.00 | 119.50 | 117.00 | 118.00 | 110.93 | 207,000 |
| 2024-12-18 | 120.00 | 121.00 | 118.00 | 120.00 | 112.81 | 174,000 |
| 2024-12-17 | 119.50 | 121.00 | 119.00 | 121.00 | 113.75 | 161,000 |
| 2024-12-16 | 123.50 | 123.50 | 118.50 | 119.00 | 111.87 | 490,000 |
| 2024-12-13 | 123.50 | 127.00 | 122.00 | 122.50 | 115.16 | 578,000 |
| 2024-12-12 | 127.00 | 131.00 | 124.00 | 124.00 | 116.57 | 1,626,000 |
| 2024-12-11 | 123.00 | 131.50 | 123.00 | 127.00 | 119.39 | 3,182,000 |
| 2024-12-10 | 122.00 | 127.00 | 120.50 | 121.00 | 113.75 | 1,255,000 |
| 2024-12-09 | 122.00 | 122.50 | 118.00 | 118.00 | 110.93 | 497,000 |
| 2024-12-06 | 122.00 | 129.00 | 122.00 | 122.00 | 114.69 | 1,305,000 |
| 2024-12-05 | 121.00 | 122.50 | 119.00 | 119.00 | 111.87 | 418,000 |
| 2024-12-04 | 123.50 | 123.50 | 120.50 | 121.50 | 114.22 | 243,000 |
| 2024-12-03 | 122.00 | 123.50 | 121.00 | 122.00 | 114.69 | 441,000 |
| 2024-12-02 | 120.00 | 123.00 | 120.00 | 120.00 | 112.81 | 666,000 |
| 2024-11-29 | 120.50 | 121.00 | 118.50 | 118.50 | 111.40 | 430,000 |
| 2024-11-28 | 117.00 | 120.50 | 116.50 | 118.50 | 111.40 | 488,000 |
| 2024-11-27 | 118.00 | 120.50 | 116.50 | 117.00 | 109.99 | 324,000 |
| 2024-11-26 | 116.00 | 122.00 | 116.00 | 117.50 | 110.46 | 511,000 |
| 2024-11-25 | 116.00 | 118.00 | 116.00 | 117.00 | 109.99 | 140,000 |
| 2024-11-22 | 116.50 | 117.00 | 115.00 | 116.00 | 109.05 | 219,000 |
| 2024-11-21 | 115.00 | 116.50 | 114.00 | 114.50 | 107.64 | 192,000 |
| 2024-11-20 | 116.50 | 117.50 | 114.00 | 115.00 | 108.11 | 180,707 |
| 2024-11-19 | 114.00 | 118.00 | 114.00 | 117.00 | 109.99 | 443,000 |
| 2024-11-18 | 119.50 | 119.50 | 110.50 | 113.50 | 106.70 | 557,000 |
| 2024-11-15 | 119.50 | 121.00 | 118.50 | 119.50 | 112.34 | 331,000 |
| 2024-11-14 | 116.00 | 120.50 | 116.00 | 117.50 | 110.46 | 411,000 |
| 2024-11-13 | 115.50 | 117.50 | 115.50 | 116.00 | 109.05 | 260,000 |
| 2024-11-12 | 119.00 | 119.00 | 116.00 | 117.00 | 109.99 | 211,000 |
| 2024-11-11 | 117.00 | 120.50 | 117.00 | 120.00 | 112.81 | 301,000 |
| 2024-11-08 | 121.00 | 121.00 | 117.00 | 117.00 | 109.99 | 382,000 |
| 2024-11-07 | 120.00 | 122.50 | 118.00 | 118.00 | 110.93 | 781,000 |
| 2024-11-06 | 116.50 | 118.00 | 115.00 | 116.50 | 109.52 | 284,000 |
| 2024-11-05 | 117.50 | 117.50 | 115.00 | 115.50 | 108.58 | 151,000 |
| 2024-11-04 | 113.50 | 117.00 | 111.50 | 116.50 | 109.52 | 507,000 |
| 2024-11-01 | 111.00 | 114.50 | 110.50 | 114.00 | 107.17 | 501,000 |
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.