Chen Full International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	40.350	40.650	39.800	39.900	35.254	498,000
2024-05-02	40.300	40.300	39.750	40.000	35.343	578,000
2024-04-30	41.250	41.250	40.300	40.300	35.608	530,000
2024-04-29	40.850	41.300	40.650	40.850	36.094	536,000
2024-04-26	41.400	41.500	40.550	40.600	35.873	916,000
2024-04-25	41.850	42.100	41.350	41.350	36.536	748,000
2024-04-24	41.350	41.900	40.850	41.850	36.977	1,085,000
2024-04-23	41.250	42.950	41.250	41.450	36.624	1,699,000
2024-04-22	42.250	42.800	40.400	40.750	36.005	2,140,000
2024-04-19	42.850	45.300	41.800	42.250	37.331	7,034,000
2024-04-18	41.700	45.800	41.700	43.650	38.568	10,057,000
2024-04-17	40.200	41.800	40.200	41.800	36.933	899,000
2024-04-16	41.400	41.400	40.100	40.150	35.475	681,000
2024-04-15	41.750	42.150	41.150	41.400	36.580	824,000
2024-04-12	41.450	42.250	41.200	41.750	36.889	724,000
2024-04-11	41.800	42.050	41.350	41.450	36.624	635,000
2024-04-10	41.050	42.750	41.000	41.800	36.933	4,709,000
2024-04-09	41.100	41.250	40.800	41.150	36.359	469,000
2024-04-08	40.600	41.500	40.550	41.500	36.668	599,000
2024-04-03	40.800	40.900	40.400	40.600	35.873	206,000
2024-04-02	41.150	41.200	40.700	40.800	36.050	248,000
2024-04-01	40.900	41.150	40.600	41.150	36.359	355,000
2024-03-29	41.000	41.200	40.700	40.950	36.182	396,000
2024-03-28	41.850	42.000	41.000	41.000	36.226	856,000
2024-03-27	41.100	42.300	41.050	41.800	36.933	1,937,000
2024-03-26	40.500	40.500	40.500	40.500	35.785	0
2024-03-25	40.500	40.500	40.500	40.500	35.785	0
2024-03-22	40.850	41.500	40.450	40.500	35.785	596,000
2024-03-21	40.250	40.800	40.250	40.700	35.961	758,000
2024-03-20	40.650	40.650	40.000	40.100	35.431	342,000
2024-03-19	40.700	40.800	40.250	40.500	35.785	446,000
2024-03-18	39.500	39.500	39.500	39.500	34.901	0
2024-03-15	39.500	39.800	39.400	39.500	34.901	181,000
2024-03-14	39.500	39.850	39.200	39.500	34.901	166,000
2024-03-13	39.850	39.850	39.200	39.500	34.901	216,000
2024-03-12	39.550	39.950	39.350	39.850	35.210	212,000
2024-03-11	39.300	39.650	39.200	39.550	34.945	182,000
2024-03-08	39.950	40.000	38.350	39.300	34.724	628,000
2024-03-07	40.200	40.550	39.950	39.950	35.299	600,000
2024-03-06	40.450	41.000	40.050	40.450	35.740	363,000
2024-03-05	41.600	41.600	40.500	40.500	35.785	816,000
2024-03-04	41.550	43.100	41.050	41.700	36.845	3,486,000
2024-03-01	41.400	41.800	40.700	41.300	36.491	1,413,000
2024-02-29	39.550	41.700	39.550	41.300	36.491	2,988,000
2024-02-27	40.700	40.700	39.250	39.550	34.945	671,000
2024-02-26	39.600	40.600	39.600	40.150	35.475	1,447,000
2024-02-23	38.750	39.100	38.750	38.950	34.415	287,000
2024-02-22	39.200	39.200	38.500	38.700	34.194	367,000
2024-02-21	39.100	39.300	38.850	39.000	34.459	317,000
2024-02-20	38.600	38.900	38.600	38.850	34.327	528,000
2024-02-19	38.650	38.800	38.500	38.600	34.106	389,000
2024-02-16	38.000	38.350	37.900	38.300	33.841	193,000
2024-02-15	38.000	38.300	37.800	38.000	33.576	194,000
2024-02-05	38.100	38.100	37.850	37.850	33.443	72,000
2024-02-02	38.000	38.000	37.700	37.850	33.443	70,000
2024-02-01	38.050	38.500	37.950	37.950	33.531	222,000
2024-01-31	37.500	38.800	37.400	38.050	33.620	732,000
2024-01-30	37.500	37.600	37.350	37.400	33.046	91,000
2024-01-29	37.800	37.800	37.400	37.450	33.090	51,000
2024-01-26	38.000	38.000	37.500	37.600	33.222	60,000

← NewerPage 11 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.