Chen Full International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	38.700	38.950	38.700	38.900	34.371	114,000
2023-08-04	38.650	38.900	38.500	38.700	34.194	98,000
2023-08-02	39.100	39.300	38.650	38.700	34.194	259,000
2023-08-01	39.200	39.250	38.700	39.000	34.459	121,000
2023-07-31	38.400	39.450	38.300	38.800	34.283	311,000
2023-07-28	38.550	38.600	38.300	38.350	33.885	171,000
2023-07-27	38.450	38.700	38.000	38.550	34.062	383,000
2023-07-26	38.550	38.700	38.350	38.550	34.062	123,000
2023-07-25	38.950	38.950	38.150	38.550	34.062	256,000
2023-07-24	38.750	38.750	38.250	38.450	33.973	220,000
2023-07-21	38.850	39.000	38.850	38.950	34.415	112,000
2023-07-20	38.950	39.100	38.700	39.000	34.459	197,000
2023-07-19	38.600	39.050	38.600	38.650	34.150	147,000
2023-07-18	38.800	38.850	38.300	38.400	33.929	487,000
2023-07-17	39.300	39.300	38.700	38.950	34.415	377,000
2023-07-14	39.050	39.500	38.950	39.050	34.503	384,000
2023-07-13	39.400	39.450	39.000	39.050	34.503	528,000
2023-07-12	39.550	39.700	39.300	39.350	34.768	656,000
2023-07-11	41.550	41.800	41.500	41.700	34.636	594,000
2023-07-10	41.750	41.850	41.400	41.450	34.428	532,000
2023-07-07	41.900	41.900	41.550	41.750	34.677	290,000
2023-07-06	42.350	42.450	41.900	41.950	34.844	489,000
2023-07-05	42.500	42.500	42.250	42.350	35.176	278,000
2023-07-04	42.150	42.550	41.900	42.200	35.051	439,000
2023-07-03	42.450	42.450	42.100	42.150	35.010	313,000
2023-06-30	41.950	42.300	41.650	42.100	34.968	232,000
2023-06-29	41.950	42.250	41.900	41.950	34.844	224,000
2023-06-28	41.550	42.150	41.550	41.950	34.844	370,000
2023-06-27	41.550	41.850	41.300	41.600	34.553	382,000
2023-06-26	41.950	41.950	41.500	41.600	34.553	229,000
2023-06-21	41.800	41.900	41.500	41.900	34.802	200,000
2023-06-20	42.050	42.050	41.600	41.900	34.802	244,000
2023-06-19	41.500	41.900	41.150	41.700	34.636	381,000
2023-06-16	41.300	41.600	41.100	41.150	34.179	225,000
2023-06-15	41.250	41.400	40.900	41.250	34.262	256,000
2023-06-14	41.250	41.350	40.850	40.850	33.930	338,000
2023-06-13	40.650	41.150	40.500	40.950	34.013	256,000
2023-06-12	41.200	41.200	40.600	40.650	33.764	582,000
2023-06-09	41.600	41.650	41.100	41.200	34.221	744,000
2023-06-08	42.000	42.000	41.650	41.750	34.677	251,000
2023-06-07	41.950	42.400	41.750	41.800	34.719	331,000
2023-06-06	42.000	42.050	41.550	41.750	34.677	200,000
2023-06-05	41.800	42.250	41.800	41.900	34.802	424,000
2023-06-02	41.900	41.900	41.700	41.800	34.719	290,000
2023-06-01	41.950	41.950	41.650	41.850	34.761	288,000
2023-05-31	41.500	42.050	41.450	41.950	34.844	336,000
2023-05-30	41.800	41.850	41.300	41.400	34.387	240,000
2023-05-29	41.250	41.850	41.250	41.700	34.636	302,000
2023-05-26	41.850	41.900	41.200	41.250	34.262	490,000
2023-05-25	42.550	42.550	41.850	41.850	34.761	345,000
2023-05-24	42.250	42.950	42.200	42.300	35.134	408,000
2023-05-23	42.250	42.500	41.900	42.300	35.134	222,000
2023-05-22	42.200	42.750	42.150	42.250	35.093	353,000
2023-05-19	41.950	43.150	41.900	42.200	35.051	720,000
2023-05-18	42.000	42.500	41.450	41.950	34.844	396,000
2023-05-17	41.600	42.200	41.550	42.000	34.885	303,000
2023-05-16	41.350	41.650	41.300	41.500	34.470	282,000
2023-05-15	41.650	41.700	41.250	41.450	34.428	294,000
2023-05-12	41.050	41.750	40.800	41.650	34.594	366,000
2023-05-11	42.550	42.600	41.250	41.250	34.262	850,000

← NewerPage 14 of 21 · 1,216 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.