Chen Full International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	42.150	42.700	42.100	42.500	35.300	351,000
2023-05-09	43.450	43.600	42.250	42.400	35.217	1,201,000
2023-05-08	44.000	44.200	43.800	43.800	36.380	499,000
2023-05-05	44.600	44.700	43.750	44.000	36.546	678,000
2023-05-04	44.800	44.850	44.150	44.400	36.879	581,000
2023-05-03	45.300	46.300	44.800	44.800	37.211	1,284,000
2023-05-02	45.350	45.750	45.000	45.300	37.626	1,003,000
2023-04-28	45.600	46.400	45.300	45.300	37.626	2,096,000
2023-04-27	44.950	45.400	44.300	45.300	37.626	1,515,000
2023-04-26	44.600	44.900	43.650	44.900	37.294	2,382,000
2023-04-25	44.400	46.350	44.400	44.650	37.086	4,792,000
2023-04-24	43.500	44.400	43.500	44.250	36.754	592,000
2023-04-21	44.300	44.450	43.150	43.400	36.048	1,246,000
2023-04-20	45.900	46.000	44.000	44.150	36.671	2,103,000
2023-04-19	46.000	46.200	45.050	45.350	37.668	1,640,000
2023-04-18	47.100	47.150	45.550	45.800	38.041	3,708,000
2023-04-17	46.050	47.450	45.500	46.900	38.955	5,279,000
2023-04-14	47.350	48.000	45.450	46.000	38.208	9,308,000
2023-04-13	45.400	48.300	45.200	47.350	39.329	13,612,000
2023-04-12	44.550	45.200	44.250	45.000	37.377	2,681,000
2023-04-11	44.650	44.650	44.000	44.050	36.588	1,090,000
2023-04-10	44.950	45.800	44.200	44.700	37.128	3,675,000
2023-04-07	44.900	45.950	44.750	44.900	37.294	8,391,000
2023-04-06	44.000	44.850	43.900	44.650	37.086	3,070,000
2023-03-31	43.700	43.800	43.200	43.500	36.131	792,000
2023-03-30	42.700	43.650	42.250	43.500	36.131	1,174,000
2023-03-29	42.800	42.800	42.050	42.250	35.093	521,000
2023-03-28	44.050	44.050	42.650	42.650	35.425	974,000
2023-03-27	43.600	44.650	43.600	44.050	36.588	1,465,000
2023-03-24	43.550	43.900	43.200	43.450	36.089	1,074,000
2023-03-23	43.200	44.550	43.100	43.750	36.339	2,782,000
2023-03-22	43.700	43.750	43.050	43.050	35.757	759,000
2023-03-21	44.000	44.000	43.400	43.400	36.048	1,007,000
2023-03-20	43.150	45.000	43.150	44.100	36.629	2,963,000
2023-03-17	42.800	43.150	42.600	43.150	35.840	476,000
2023-03-16	43.150	43.300	42.100	42.350	35.176	811,000
2023-03-15	42.750	43.500	42.700	43.150	35.840	1,631,000
2023-03-14	42.300	43.350	41.800	42.350	35.176	1,377,000
2023-03-13	43.200	43.200	42.100	42.650	35.425	787,000
2023-03-10	43.750	43.750	42.600	42.850	35.591	1,384,000
2023-03-09	45.200	45.200	43.800	43.850	36.422	2,084,000
2023-03-08	44.600	45.300	44.550	45.100	37.460	2,953,000
2023-03-07	44.950	44.950	44.250	44.500	36.962	1,080,000
2023-03-06	44.200	44.750	44.050	44.150	36.671	1,732,000
2023-03-03	43.800	43.900	43.350	43.550	36.173	1,018,000
2023-03-02	43.100	43.800	43.100	43.300	35.965	982,000
2023-03-01	43.300	43.450	42.600	43.050	35.757	996,000
2023-02-24	43.900	44.100	42.900	43.450	36.089	1,921,000
2023-02-23	44.100	45.900	43.800	44.150	36.671	7,222,000
2023-02-22	43.200	44.150	43.050	43.500	36.131	3,496,000
2023-02-21	44.350	44.650	42.750	43.150	35.840	4,074,000
2023-02-20	41.900	44.800	41.850	44.050	36.588	8,421,000
2023-02-17	40.100	41.350	40.100	40.950	34.013	2,665,000
2023-02-16	40.050	40.250	40.000	40.100	33.307	278,000
2023-02-15	40.150	40.300	39.850	40.050	33.265	277,000
2023-02-14	39.850	40.100	39.750	40.050	33.265	358,000
2023-02-13	40.100	40.500	39.600	40.200	33.390	796,000
2023-02-10	39.400	40.550	39.300	40.100	33.307	2,662,000
2023-02-09	39.350	39.350	39.050	39.100	32.476	188,000
2023-02-08	39.500	39.500	39.350	39.350	32.684	164,000

← NewerPage 15 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.