ChenFull Precision Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 188.00 | 193.00 | 187.50 | 191.50 | 191.50 | 238,451 |
| 2026-10-16 | 191.50 | 196.50 | 191.50 | 194.00 | 194.00 | 308,893 |
| 2026-10-15 | 197.00 | 197.00 | 190.00 | 190.00 | 190.00 | 665,194 |
| 2026-10-14 | 203.00 | 203.50 | 200.00 | 201.00 | 201.00 | 276,017 |
| 2026-10-13 | 206.00 | 208.50 | 199.00 | 201.00 | 201.00 | 684,081 |
| 2026-10-12 | 207.50 | 209.00 | 205.50 | 207.50 | 207.50 | 193,351 |
| 2026-10-08 | 212.00 | 212.00 | 209.00 | 210.00 | 210.00 | 378,600 |
| 2026-10-07 | 208.50 | 216.00 | 207.00 | 215.00 | 215.00 | 857,234 |
| 2026-10-06 | 206.00 | 209.50 | 206.00 | 207.50 | 207.50 | 321,100 |
| 2026-10-05 | 210.00 | 210.50 | 206.00 | 206.00 | 206.00 | 425,010 |
| 2026-10-02 | 205.00 | 208.50 | 205.00 | 208.00 | 208.00 | 295,808 |
| 2026-10-01 | 208.00 | 208.00 | 204.00 | 205.00 | 205.00 | 475,118 |
| 2026-09-30 | 210.00 | 210.50 | 208.00 | 208.50 | 208.50 | 464,310 |
| 2026-09-29 | 210.00 | 210.00 | 207.00 | 208.50 | 208.50 | 243,414 |
| 2026-09-24 | 210.50 | 211.00 | 205.00 | 209.50 | 209.50 | 386,015 |
| 2026-09-23 | 210.00 | 212.50 | 207.00 | 207.00 | 207.00 | 672,500 |
| 2026-09-22 | 220.50 | 220.50 | 209.00 | 210.00 | 210.00 | 1,176,826 |
| 2026-09-21 | 225.00 | 225.00 | 215.00 | 217.50 | 217.50 | 683,743 |
Page 1 of 1 · 18 trading days
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.