Chen Full International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.850	37.950	37.650	37.650	33.266	59,000
2024-01-24	37.750	38.000	37.700	37.800	33.399	50,000
2024-01-23	37.750	37.750	37.600	37.750	33.355	56,000
2024-01-22	37.850	38.000	37.500	37.700	33.311	58,000
2024-01-19	37.450	38.000	37.450	37.900	33.487	122,000
2024-01-18	37.550	38.000	37.250	37.400	33.046	75,000
2024-01-17	37.700	37.800	37.650	37.700	33.311	168,000
2024-01-16	37.700	37.800	37.550	37.650	33.266	58,000
2024-01-15	37.600	37.750	37.600	37.700	33.311	36,001
2024-01-12	37.450	37.500	37.350	37.500	33.134	61,000
2024-01-11	37.300	37.500	37.300	37.400	33.046	85,000
2024-01-10	37.650	37.650	37.350	37.400	33.046	96,000
2024-01-09	38.000	38.000	37.600	37.600	33.222	243,000
2024-01-08	37.950	38.100	37.950	38.100	33.664	107,000
2024-01-05	38.000	38.000	37.900	37.950	33.531	62,000
2024-01-04	38.150	38.250	37.950	38.050	33.620	70,000
2024-01-03	38.000	38.150	37.950	38.150	33.708	102,000
2024-01-02	38.100	38.150	37.900	38.050	33.620	87,000
2023-12-29	38.250	38.250	37.950	38.100	33.664	78,000
2023-12-28	38.000	38.500	38.000	38.000	33.576	81,000
2023-12-27	37.950	38.050	37.900	37.950	33.531	92,000
2023-12-26	38.000	38.150	37.900	37.950	33.531	106,000
2023-12-25	38.150	38.150	37.900	37.950	33.531	117,000
2023-12-22	38.350	38.350	38.100	38.100	33.664	53,000
2023-12-21	38.250	38.450	38.050	38.300	33.841	67,000
2023-12-20	38.500	38.500	38.200	38.250	33.797	181,000
2023-12-19	38.950	38.950	38.200	38.500	34.017	165,000
2023-12-18	38.300	38.800	38.300	38.800	34.283	261,000
2023-12-15	38.350	38.500	38.200	38.300	33.841	176,000
2023-12-14	38.050	38.300	38.050	38.200	33.752	180,000
2023-12-13	38.100	38.300	38.000	38.050	33.620	103,000
2023-12-12	38.000	38.100	37.950	38.100	33.664	77,000
2023-12-11	38.350	38.500	38.000	38.000	33.576	76,000
2023-12-08	37.900	38.500	37.850	38.000	33.576	101,000
2023-12-07	38.050	38.050	37.850	37.900	33.487	87,000
2023-12-06	38.200	38.300	37.750	38.000	33.576	289,000
2023-12-05	38.350	38.350	38.100	38.200	33.752	95,000
2023-12-04	38.350	38.450	38.100	38.350	33.885	117,000
2023-12-01	38.200	38.450	38.050	38.350	33.885	111,000
2023-11-30	38.300	38.500	38.150	38.200	33.752	95,000
2023-11-29	38.450	38.450	38.200	38.200	33.752	73,000
2023-11-28	38.250	38.400	38.200	38.350	33.885	154,000
2023-11-27	38.150	38.600	38.100	38.250	33.797	127,000
2023-11-24	38.100	38.400	38.100	38.250	33.797	166,000
2023-11-23	38.000	38.300	38.000	38.000	33.576	169,000
2023-11-22	37.700	38.100	37.650	37.950	33.531	93,000
2023-11-21	37.950	38.100	37.750	37.850	33.443	202,000
2023-11-20	37.500	38.000	37.400	37.650	33.266	197,000
2023-11-17	37.500	37.600	37.350	37.400	33.046	96,000
2023-11-16	37.650	37.700	37.200	37.400	33.046	105,000
2023-11-15	37.050	37.400	37.000	37.300	32.957	169,000
2023-11-14	37.050	37.200	36.950	37.000	32.692	105,000
2023-11-13	37.150	37.150	37.050	37.050	32.736	102,000
2023-11-10	37.300	37.300	37.100	37.150	32.825	71,000
2023-11-09	37.900	37.900	37.400	37.500	33.134	28,000
2023-11-08	37.800	37.900	37.600	37.600	33.222	69,000
2023-11-07	37.850	37.850	37.550	37.750	33.355	145,000
2023-11-06	37.250	37.500	37.200	37.400	33.046	90,000
2023-11-03	37.400	37.400	37.150	37.250	32.913	69,000
2023-11-02	37.200	37.500	37.100	37.200	32.869	64,000

← NewerPage 12 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.