Chen Full International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	41.650	42.050	41.500	41.500	37.882	284,000
2024-07-30	41.200	42.000	40.700	41.850	38.202	456,000
2024-07-29	42.250	42.650	40.900	41.350	37.745	503,000
2024-07-26	41.750	42.000	40.450	41.950	38.293	394,000
2024-07-23	42.000	43.450	42.000	42.450	38.750	503,000
2024-07-22	43.000	43.450	40.650	41.700	38.065	1,034,000
2024-07-19	44.050	44.250	42.800	43.150	39.388	1,057,000
2024-07-18	44.800	45.300	44.000	44.250	40.393	1,193,000
2024-07-17	45.500	46.600	45.000	45.000	41.077	1,501,000
2024-07-16	46.850	47.850	46.500	46.800	41.351	1,770,000
2024-07-15	46.200	46.950	45.700	46.550	41.130	1,200,000
2024-07-12	45.500	46.550	45.400	46.100	40.733	975,000
2024-07-11	46.700	46.700	45.400	45.500	40.202	1,548,000
2024-07-10	47.250	47.400	46.400	46.400	40.998	1,048,000
2024-07-09	49.050	49.050	46.150	46.750	41.307	2,029,000
2024-07-08	50.500	50.600	48.000	48.450	42.809	3,130,000
2024-07-05	47.700	51.000	47.200	49.400	43.648	7,240,000
2024-07-04	45.000	48.450	45.000	47.400	41.881	7,600,000
2024-07-03	46.500	46.500	44.600	44.600	39.407	1,501,000
2024-07-02	46.550	46.800	45.350	46.100	40.733	1,373,000
2024-07-01	45.500	46.800	45.500	46.400	40.998	2,863,000
2024-06-28	45.000	45.800	44.900	45.150	39.893	1,830,000
2024-06-27	44.700	44.900	44.450	44.750	39.540	1,157,000
2024-06-26	44.200	44.650	44.050	44.500	39.319	931,000
2024-06-25	44.250	44.250	43.000	44.100	38.965	717,000
2024-06-24	43.950	44.400	43.650	43.650	38.568	1,138,000
2024-06-21	43.600	43.650	43.100	43.600	38.524	841,000
2024-06-20	42.400	43.550	42.400	43.300	38.259	1,141,000
2024-06-19	42.900	42.950	42.250	42.350	37.419	478,000
2024-06-18	43.000	43.100	42.550	42.800	37.817	434,000
2024-06-17	42.300	42.900	42.300	42.750	37.773	777,000
2024-06-14	41.900	42.150	41.750	42.100	37.198	309,000
2024-06-13	41.600	42.000	41.050	41.900	37.022	358,000
2024-06-12	41.550	41.900	41.400	41.500	36.668	386,000
2024-06-11	42.400	42.950	41.550	41.600	36.757	590,000
2024-06-07	41.800	42.450	41.800	42.350	37.419	455,000
2024-06-06	42.000	42.150	41.650	41.750	36.889	349,000
2024-06-05	42.650	42.700	41.800	41.850	36.977	299,000
2024-06-04	42.500	42.950	42.200	42.300	37.375	549,000
2024-06-03	42.200	42.550	42.050	42.400	37.463	828,000
2024-05-31	42.000	42.350	41.800	41.850	36.977	379,000
2024-05-30	42.000	42.200	41.700	41.800	36.933	406,000
2024-05-29	42.300	42.500	41.700	42.200	37.287	967,000
2024-05-28	42.000	42.200	41.600	42.000	37.110	933,000
2024-05-27	41.100	41.600	41.100	41.500	36.668	717,000
2024-05-24	40.850	41.300	40.600	41.050	36.271	365,000
2024-05-23	41.350	41.400	40.700	40.850	36.094	355,000
2024-05-22	40.700	41.300	40.700	41.150	36.359	493,000
2024-05-21	40.900	41.100	40.550	40.550	35.829	292,000
2024-05-20	41.250	41.300	40.800	40.900	36.138	358,000
2024-05-17	40.850	41.200	40.850	41.100	36.315	413,000
2024-05-16	40.850	41.350	40.800	40.850	36.094	776,000
2024-05-15	40.700	40.900	40.450	40.600	35.873	444,000
2024-05-14	40.300	41.250	40.300	40.600	35.873	1,208,000
2024-05-13	39.750	39.750	39.250	39.450	34.857	271,000
2024-05-10	39.950	39.950	39.450	39.800	35.166	286,000
2024-05-09	39.850	40.300	39.750	39.950	35.299	457,000
2024-05-08	39.700	39.750	39.600	39.700	35.078	242,000
2024-05-07	39.850	39.850	39.150	39.600	34.989	717,000
2024-05-06	39.950	40.000	39.550	39.600	34.989	454,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	2.5000 TWD
2025-07-15	2.5000 TWD
2024-07-17	1.5000 TWD
2023-07-12	2.5000 TWD
2022-07-27	2.6128 TWD
2021-07-28	2.5000 TWD
2020-08-04	2.5000 TWD
2019-08-06	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.