Chen Full International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	39.450	39.450	39.300	39.350	32.684	113,000
2023-02-06	39.250	39.600	39.250	39.450	32.767	196,000
2023-02-03	39.150	39.250	39.050	39.250	32.601	88,000
2023-02-02	39.150	39.300	39.100	39.150	32.518	217,000
2023-02-01	39.200	39.200	38.950	39.100	32.476	193,000
2023-01-31	38.900	39.250	38.900	39.150	32.518	162,000
2023-01-30	38.650	39.050	38.650	38.900	32.310	171,000
2023-01-17	38.450	38.850	38.450	38.650	32.103	94,000
2023-01-16	38.600	38.600	38.400	38.550	32.020	94,000
2023-01-13	38.600	38.600	38.400	38.500	31.978	59,000
2023-01-12	38.500	38.550	38.300	38.500	31.978	76,000
2023-01-11	38.600	38.600	38.300	38.400	31.895	59,000
2023-01-10	38.450	38.450	38.300	38.450	31.937	83,000
2023-01-09	38.600	38.600	38.300	38.450	31.937	76,000
2023-01-06	37.850	38.400	37.850	38.300	31.812	118,000
2023-01-05	38.250	38.250	37.850	37.850	31.438	52,000
2023-01-04	37.700	38.150	37.700	37.800	31.397	66,000
2023-01-03	37.800	37.950	37.700	37.950	31.521	41,000
2022-12-30	37.950	37.950	37.400	37.750	31.355	128,000
2022-12-29	37.800	37.850	37.400	37.600	31.230	103,000
2022-12-28	38.000	38.050	37.850	37.900	31.480	140,000
2022-12-27	38.000	38.400	38.000	38.050	31.604	32,000
2022-12-26	38.100	38.200	38.000	38.000	31.563	44,000
2022-12-23	38.150	38.300	38.100	38.100	31.646	60,000
2022-12-22	38.100	38.350	38.100	38.150	31.687	41,000
2022-12-21	38.000	38.150	37.950	38.050	31.604	59,000
2022-12-20	38.900	38.900	37.650	37.900	31.480	163,000
2022-12-19	38.750	39.000	38.700	38.700	32.144	76,000
2022-12-16	38.800	39.250	38.750	38.850	32.269	140,000
2022-12-15	38.750	39.700	38.750	39.350	32.684	286,000
2022-12-14	38.600	39.050	38.550	38.900	32.310	203,000
2022-12-13	38.350	38.700	38.300	38.550	32.020	85,000
2022-12-12	37.900	38.500	37.900	38.500	31.978	116,000
2022-12-09	38.350	38.500	37.900	37.900	31.480	227,000
2022-12-08	38.500	38.950	38.300	38.350	31.853	94,000
2022-12-07	38.600	39.500	38.350	38.450	31.937	252,000
2022-12-06	39.500	39.500	38.650	38.650	32.103	266,000
2022-12-05	39.250	40.800	39.100	39.250	32.601	1,087,000
2022-12-02	39.200	39.450	39.050	39.050	32.435	242,000
2022-12-01	40.000	40.000	39.150	39.250	32.601	761,000
2022-11-30	38.500	39.900	38.500	39.050	32.435	1,175,000
2022-11-29	38.100	39.050	37.950	38.300	31.812	594,000
2022-11-28	37.700	38.150	37.300	37.800	31.397	227,000
2022-11-25	38.550	38.800	37.700	37.700	31.314	580,000
2022-11-24	37.700	41.000	37.650	39.100	32.476	2,646,000
2022-11-23	37.400	37.500	36.500	37.500	31.147	239,000
2022-11-22	36.150	37.750	36.050	36.900	30.649	420,000
2022-11-21	36.100	36.200	36.000	36.100	29.985	103,000
2022-11-18	35.800	36.200	35.800	36.100	29.985	146,000
2022-11-17	35.500	35.850	35.500	35.800	29.735	140,000
2022-11-16	35.450	35.500	35.200	35.450	29.445	113,000
2022-11-15	35.400	35.450	35.150	35.350	29.362	176,000
2022-11-14	35.450	35.500	35.250	35.350	29.362	95,000
2022-11-11	35.600	35.650	35.150	35.250	29.279	73,000
2022-11-10	35.200	35.400	35.100	35.150	29.196	81,000
2022-11-09	35.300	35.500	35.300	35.400	29.403	87,000
2022-11-08	35.250	35.400	35.250	35.300	29.320	69,000
2022-11-07	35.300	35.450	35.100	35.250	29.279	82,000
2022-11-04	35.300	35.300	35.000	35.100	29.154	46,000
2022-11-03	34.700	34.850	34.550	34.750	28.863	49,000

← NewerPage 16 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.