Chen Full International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	37.200	37.500	37.100	37.200	32.869	64,000
2023-11-01	37.450	37.450	37.100	37.200	32.869	26,000
2023-10-31	37.150	37.200	37.000	37.000	32.692	81,000
2023-10-30	37.150	37.150	37.000	37.050	32.736	64,000
2023-10-27	37.400	37.500	37.150	37.150	32.825	44,000
2023-10-26	37.450	37.450	37.100	37.100	32.780	46,000
2023-10-25	37.100	37.550	37.100	37.450	33.090	41,000
2023-10-24	37.150	37.300	37.050	37.050	32.736	55,000
2023-10-23	37.050	37.500	37.050	37.100	32.780	79,000
2023-10-20	37.050	37.450	36.450	37.200	32.869	160,000
2023-10-19	37.000	37.150	36.950	37.050	32.736	50,000
2023-10-18	37.200	37.500	36.950	37.000	32.692	195,000
2023-10-17	37.250	37.800	37.150	37.150	32.825	101,000
2023-10-16	37.400	37.400	37.200	37.200	32.869	62,000
2023-10-13	37.400	37.850	37.300	37.400	33.046	86,000
2023-10-12	37.500	37.600	37.350	37.400	33.046	82,000
2023-10-11	37.650	37.850	37.400	37.400	33.046	94,000
2023-10-06	37.400	37.500	37.200	37.400	33.046	34,000
2023-10-05	37.200	37.600	37.150	37.400	33.046	76,000
2023-10-04	37.300	37.350	37.100	37.150	32.825	63,000
2023-10-03	37.400	37.500	37.300	37.300	32.957	64,000
2023-10-02	37.250	38.500	37.200	37.400	33.046	148,000
2023-09-28	37.750	37.750	37.200	37.250	32.913	62,000
2023-09-27	37.300	37.550	37.150	37.550	33.178	49,000
2023-09-26	37.750	37.750	37.300	37.300	32.957	121,000
2023-09-25	37.750	37.950	37.600	37.750	33.355	98,000
2023-09-22	37.550	37.750	37.550	37.750	33.355	162,000
2023-09-21	37.400	38.000	37.250	37.550	33.178	144,000
2023-09-20	37.700	38.000	37.450	37.500	33.134	135,000
2023-09-19	37.600	37.950	37.450	37.500	33.134	149,000
2023-09-18	37.500	37.850	37.400	37.600	33.222	94,000
2023-09-15	37.800	37.850	37.600	37.650	33.266	97,000
2023-09-14	37.500	37.700	37.500	37.650	33.266	85,000
2023-09-13	37.550	37.700	37.500	37.500	33.134	130,000
2023-09-12	37.650	37.700	37.500	37.550	33.178	120,000
2023-09-11	38.300	38.300	37.600	37.650	33.266	143,000
2023-09-08	38.000	38.200	37.500	38.150	33.708	244,000
2023-09-07	38.350	38.400	37.600	37.850	33.443	201,000
2023-09-06	38.550	38.550	38.250	38.350	33.885	47,000
2023-09-05	38.750	38.800	38.200	38.450	33.973	123,000
2023-09-04	39.000	39.050	38.700	38.750	34.238	92,000
2023-09-01	38.700	39.350	38.700	38.850	34.327	204,000
2023-08-31	38.900	39.400	38.800	38.850	34.327	428,000
2023-08-30	38.300	38.900	38.300	38.750	34.238	173,000
2023-08-29	38.400	38.900	38.000	38.300	33.841	170,000
2023-08-28	38.150	40.000	38.000	38.300	33.841	881,000
2023-08-25	37.050	38.050	37.050	37.850	33.443	242,000
2023-08-24	37.600	38.050	37.000	37.000	32.692	365,000
2023-08-23	37.200	37.800	37.200	37.500	33.134	157,000
2023-08-22	37.750	37.750	37.200	37.250	32.913	144,000
2023-08-21	38.000	38.000	37.500	37.750	33.355	135,000
2023-08-18	37.750	38.350	37.350	38.000	33.576	222,000
2023-08-17	37.400	37.950	37.000	37.800	33.399	186,000
2023-08-16	36.750	37.450	36.300	37.150	32.825	308,000
2023-08-15	37.700	37.700	36.850	37.000	32.692	558,000
2023-08-14	38.000	38.050	37.450	37.950	33.531	398,000
2023-08-11	38.050	38.150	38.000	38.000	33.576	141,000
2023-08-10	38.750	38.750	37.800	38.050	33.620	334,000
2023-08-09	38.600	38.650	38.400	38.450	33.973	146,000
2023-08-08	38.950	39.000	38.800	38.800	34.283	98,000

← NewerPage 13 of 21 · 1,220 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.