Chen Full International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	34.550	35.000	34.550	34.850	28.946	123,000
2022-11-01	34.150	34.450	34.150	34.300	28.490	94,000
2022-10-31	34.200	34.400	33.800	34.000	28.240	119,000
2022-10-28	34.800	34.800	33.700	33.800	28.074	319,000
2022-10-27	35.050	35.350	34.800	34.900	28.988	64,000
2022-10-26	35.000	35.000	34.750	34.850	28.946	91,000
2022-10-25	35.300	35.550	34.950	34.950	29.029	104,000
2022-10-24	35.750	35.800	35.000	35.450	29.445	95,000
2022-10-21	35.600	35.850	35.600	35.700	29.652	53,000
2022-10-20	35.650	35.750	35.150	35.700	29.652	73,000
2022-10-19	35.450	35.650	35.300	35.500	29.486	48,000
2022-10-18	35.150	35.700	35.100	35.500	29.486	72,000
2022-10-17	35.700	35.700	34.950	35.100	29.154	136,000
2022-10-14	35.500	36.100	35.500	35.700	29.652	85,000
2022-10-13	36.650	36.650	35.400	35.400	29.403	302,000
2022-10-12	36.900	36.950	36.550	36.550	30.358	116,000
2022-10-11	37.850	37.850	36.800	36.850	30.608	177,000
2022-10-07	38.300	38.300	37.850	38.050	31.604	26,000
2022-10-06	38.150	38.150	37.950	38.000	31.563	55,000
2022-10-05	38.100	38.200	38.000	38.150	31.687	44,000
2022-10-04	37.900	37.900	37.750	37.850	31.438	51,000
2022-10-03	38.000	38.150	37.550	37.600	31.230	67,000
2022-09-30	36.850	38.000	36.850	38.000	31.563	121,000
2022-09-29	37.100	37.600	37.100	37.550	31.189	80,000
2022-09-28	38.000	38.000	37.050	37.100	30.815	174,000
2022-09-27	37.750	38.000	37.600	37.900	31.480	147,000
2022-09-26	38.050	38.550	37.600	37.700	31.314	238,000
2022-09-23	38.850	39.050	38.600	38.600	32.061	52,000
2022-09-22	38.550	39.050	38.450	38.950	32.352	150,000
2022-09-21	38.800	39.000	38.400	38.400	31.895	211,000
2022-09-20	39.300	39.450	38.750	38.950	32.352	72,000
2022-09-19	39.250	39.250	38.650	39.000	32.393	109,000
2022-09-16	39.300	39.350	39.000	39.250	32.601	105,000
2022-09-15	39.200	39.500	39.200	39.300	32.643	238,000
2022-09-14	38.600	39.200	38.500	39.150	32.518	234,000
2022-09-13	38.650	38.800	38.600	38.800	32.227	123,000
2022-09-12	38.300	38.650	38.100	38.450	31.937	229,000
2022-09-08	38.000	38.000	37.400	38.000	31.563	194,000
2022-09-07	37.700	38.050	37.300	37.400	31.064	138,000
2022-09-06	38.200	38.200	37.700	37.800	31.397	166,000
2022-09-05	38.750	38.750	38.200	38.200	31.729	181,000
2022-09-02	38.800	38.950	38.750	38.750	32.186	114,000
2022-09-01	39.050	39.050	38.850	38.900	32.310	86,000
2022-08-31	38.950	39.100	38.900	38.950	32.352	139,000
2022-08-30	39.000	39.250	38.950	39.100	32.476	110,000
2022-08-29	39.150	39.150	38.650	38.950	32.352	146,000
2022-08-26	38.950	39.100	38.900	38.950	32.352	81,000
2022-08-25	39.050	39.050	38.850	38.950	32.352	144,000
2022-08-24	39.200	39.350	38.850	38.900	32.310	137,000
2022-08-23	39.400	39.400	38.600	38.800	32.227	343,000
2022-08-22	38.650	39.800	38.650	39.500	32.809	730,000
2022-08-19	38.550	38.700	38.450	38.650	32.103	145,000
2022-08-18	38.300	38.750	38.250	38.350	31.853	287,000
2022-08-17	38.250	38.350	38.150	38.250	31.770	92,000
2022-08-16	38.150	38.400	38.050	38.300	31.812	71,000
2022-08-15	37.950	38.550	37.950	38.200	31.729	297,000
2022-08-12	37.950	37.950	37.500	37.800	31.397	68,000
2022-08-11	37.900	37.900	37.750	37.800	31.397	85,000
2022-08-10	37.400	37.700	37.400	37.650	31.272	112,000
2022-08-09	37.500	37.500	37.150	37.400	31.064	85,000

← NewerPage 17 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.