ChenFull Precision Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 115.00 | 116.00 | 113.50 | 113.50 | 106.70 | 507,000 |
| 2024-10-29 | 118.00 | 118.00 | 113.00 | 114.50 | 107.64 | 744,000 |
| 2024-10-28 | 124.00 | 124.00 | 118.00 | 118.50 | 111.40 | 488,000 |
| 2024-10-25 | 122.00 | 125.00 | 121.50 | 122.00 | 114.69 | 487,000 |
| 2024-10-24 | 127.00 | 127.00 | 122.50 | 123.00 | 115.63 | 777,000 |
| 2024-10-23 | 125.50 | 127.00 | 124.00 | 125.50 | 117.98 | 603,000 |
| 2024-10-22 | 126.00 | 127.00 | 124.00 | 125.50 | 117.98 | 713,000 |
| 2024-10-21 | 130.50 | 131.50 | 123.00 | 126.50 | 118.92 | 2,764,000 |
| 2024-10-18 | 126.50 | 136.00 | 124.50 | 130.50 | 122.68 | 4,103,000 |
| 2024-10-17 | 138.00 | 139.50 | 126.50 | 126.50 | 118.92 | 6,432,000 |
| 2024-10-16 | 131.50 | 142.50 | 131.00 | 140.50 | 132.08 | 8,625,000 |
| 2024-10-15 | 126.00 | 135.00 | 126.00 | 135.00 | 126.91 | 2,119,000 |
| 2024-10-14 | 123.50 | 126.50 | 122.50 | 123.00 | 115.63 | 603,000 |
| 2024-10-11 | 121.50 | 122.50 | 120.50 | 121.00 | 113.75 | 330,000 |
| 2024-10-09 | 128.00 | 128.00 | 120.00 | 121.00 | 113.75 | 1,269,000 |
| 2024-10-08 | 127.00 | 130.00 | 124.00 | 128.00 | 120.33 | 725,000 |
| 2024-10-07 | 131.50 | 131.50 | 127.00 | 127.50 | 119.86 | 847,000 |
| 2024-10-04 | 131.00 | 134.00 | 126.00 | 128.00 | 120.33 | 1,500,000 |
| 2024-10-01 | 124.00 | 134.00 | 121.00 | 129.50 | 121.74 | 2,424,000 |
| 2024-09-30 | 124.50 | 126.00 | 122.00 | 122.00 | 114.69 | 452,000 |
| 2024-09-27 | 129.50 | 131.50 | 123.00 | 124.50 | 117.04 | 1,495,000 |
| 2024-09-26 | 136.00 | 137.00 | 130.00 | 130.00 | 122.21 | 1,462,000 |
| 2024-09-25 | 130.00 | 139.00 | 125.00 | 136.50 | 128.32 | 3,056,000 |
| 2024-09-24 | 130.00 | 131.00 | 125.50 | 126.50 | 118.92 | 711,000 |
| 2024-09-23 | 123.00 | 131.00 | 121.00 | 130.00 | 122.21 | 1,522,000 |
| 2024-09-20 | 131.50 | 131.50 | 120.00 | 122.50 | 115.16 | 3,233,000 |
| 2024-09-19 | 128.50 | 135.00 | 126.50 | 131.00 | 123.15 | 2,681,000 |
| 2024-09-18 | 131.00 | 133.00 | 127.00 | 127.00 | 119.39 | 1,436,000 |
| 2024-09-16 | 123.00 | 133.00 | 120.50 | 131.00 | 123.15 | 5,014,000 |
| 2024-09-13 | 116.50 | 125.00 | 116.50 | 125.00 | 117.51 | 1,579,000 |
| 2024-09-12 | 112.00 | 114.00 | 108.50 | 114.00 | 107.17 | 1,169,000 |
| 2024-09-11 | 102.50 | 105.00 | 102.50 | 104.00 | 97.769 | 119,000 |
| 2024-09-10 | 107.00 | 108.50 | 102.50 | 103.50 | 97.299 | 301,000 |
| 2024-09-09 | 107.00 | 108.50 | 105.00 | 107.00 | 100.59 | 261,000 |
| 2024-09-06 | 110.00 | 111.50 | 108.50 | 108.50 | 102.00 | 173,000 |
| 2024-09-05 | 113.00 | 114.00 | 109.00 | 110.00 | 103.41 | 223,000 |
| 2024-09-04 | 111.50 | 114.50 | 106.50 | 111.00 | 104.35 | 547,000 |
| 2024-09-03 | 111.50 | 116.50 | 111.50 | 116.50 | 109.52 | 641,000 |
| 2024-09-02 | 110.50 | 111.50 | 108.50 | 111.00 | 104.35 | 241,000 |
| 2024-08-30 | 111.00 | 111.00 | 108.50 | 109.00 | 102.47 | 176,000 |
| 2024-08-29 | 109.50 | 112.00 | 108.50 | 110.50 | 103.88 | 317,000 |
| 2024-08-28 | 108.50 | 111.50 | 108.50 | 109.50 | 102.94 | 374,000 |
| 2024-08-27 | 111.00 | 111.00 | 107.00 | 108.00 | 101.53 | 311,000 |
| 2024-08-26 | 108.50 | 110.50 | 106.50 | 109.50 | 102.94 | 391,000 |
| 2024-08-23 | 105.00 | 109.00 | 104.00 | 106.50 | 100.12 | 526,000 |
| 2024-08-22 | 105.50 | 105.50 | 104.00 | 104.50 | 98.239 | 172,000 |
| 2024-08-21 | 106.50 | 108.00 | 104.50 | 105.00 | 98.710 | 251,000 |
| 2024-08-20 | 107.00 | 108.00 | 107.00 | 107.00 | 100.59 | 135,000 |
| 2024-08-19 | 108.00 | 110.00 | 106.50 | 107.00 | 100.59 | 221,000 |
| 2024-08-16 | 111.50 | 111.50 | 108.00 | 108.00 | 101.53 | 326,000 |
| 2024-08-15 | 111.00 | 113.00 | 108.50 | 109.00 | 102.47 | 487,000 |
| 2024-08-14 | 113.00 | 115.50 | 109.00 | 110.50 | 103.88 | 817,000 |
| 2024-08-13 | 107.50 | 111.50 | 104.00 | 109.00 | 102.47 | 939,000 |
| 2024-08-12 | 105.00 | 106.00 | 103.00 | 104.00 | 97.769 | 416,000 |
| 2024-08-09 | 102.00 | 106.00 | 102.00 | 106.00 | 99.650 | 723,000 |
| 2024-08-08 | 96.000 | 102.50 | 95.000 | 99.200 | 93.257 | 1,042,000 |
| 2024-08-07 | 90.400 | 96.600 | 88.800 | 96.600 | 90.813 | 707,000 |
| 2024-08-06 | 96.900 | 96.900 | 83.900 | 87.900 | 82.634 | 1,162,000 |
| 2024-08-05 | 100.50 | 100.50 | 93.200 | 93.200 | 87.616 | 1,347,000 |
| 2024-08-02 | 104.50 | 105.50 | 102.00 | 103.50 | 97.299 | 925,000 |
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.