Chen Full International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	37.300	37.300	36.700	37.000	30.732	37,000
2022-08-05	36.950	37.100	36.600	37.000	30.732	113,000
2022-08-04	36.950	36.950	36.500	36.800	30.566	84,000
2022-08-03	37.250	37.400	36.700	36.900	30.649	143,000
2022-08-02	36.600	36.800	36.350	36.800	30.566	67,000
2022-08-01	36.750	36.800	36.700	36.800	30.566	86,000
2022-07-29	36.550	36.800	36.500	36.750	30.524	145,000
2022-07-28	36.550	36.550	36.400	36.450	30.275	101,000
2022-07-27	36.450	36.500	36.150	36.500	30.317	251,000
2022-07-26	38.800	38.800	38.400	38.400	29.725	368,000
2022-07-25	38.350	38.800	38.350	38.800	30.034	133,000
2022-07-22	38.400	38.600	38.350	38.500	29.802	131,000
2022-07-21	38.350	38.500	38.150	38.350	29.686	73,000
2022-07-20	38.500	38.550	38.300	38.350	29.686	77,000
2022-07-19	38.250	38.300	37.800	38.250	29.609	135,000
2022-07-18	38.200	38.250	38.050	38.250	29.609	49,000
2022-07-15	37.900	38.050	37.800	37.950	29.376	89,000
2022-07-14	37.500	38.000	37.500	37.950	29.376	86,000
2022-07-13	37.400	37.650	37.250	37.600	29.106	140,000
2022-07-12	37.400	37.400	36.750	37.050	28.680	82,000
2022-07-11	37.600	37.600	36.850	37.100	28.718	65,000
2022-07-08	36.800	37.200	36.700	37.100	28.718	45,000
2022-07-07	37.150	37.150	36.350	36.850	28.525	58,000
2022-07-06	37.000	37.150	36.300	36.300	28.099	162,000
2022-07-05	36.750	37.250	36.750	37.000	28.641	120,000
2022-07-04	36.900	37.450	36.650	36.700	28.409	156,000
2022-07-01	37.600	37.700	36.900	36.900	28.564	316,000
2022-06-30	38.100	38.100	37.450	37.600	29.106	145,000
2022-06-29	38.200	38.300	37.950	38.100	29.493	59,000
2022-06-28	38.150	38.550	38.150	38.200	29.570	68,000
2022-06-27	37.800	38.300	37.800	38.150	29.531	83,000
2022-06-24	37.950	38.050	37.500	37.800	29.260	138,000
2022-06-23	37.650	38.050	37.200	37.450	28.989	164,000
2022-06-22	38.200	38.400	37.600	37.600	29.106	286,000
2022-06-21	38.100	38.300	38.000	38.150	29.531	161,000
2022-06-20	39.000	39.000	37.900	38.000	29.415	331,000
2022-06-17	38.750	38.850	38.500	38.850	30.073	188,000
2022-06-16	39.200	39.250	38.900	38.950	30.151	121,000
2022-06-15	39.100	39.100	38.950	39.000	30.189	96,000
2022-06-14	39.000	39.250	38.700	39.250	30.383	106,000
2022-06-13	39.450	39.450	38.900	39.000	30.189	131,000
2022-06-10	39.400	39.500	39.250	39.450	30.538	100,000
2022-06-09	39.550	39.600	39.350	39.450	30.538	126,000
2022-06-08	39.150	39.450	39.150	39.450	30.538	144,000
2022-06-07	39.000	39.200	38.850	39.200	30.344	126,000
2022-06-06	38.900	39.100	38.750	39.000	30.189	141,000
2022-06-02	39.000	39.000	38.800	38.900	30.112	121,000
2022-06-01	39.150	39.150	38.950	39.050	30.228	198,000
2022-05-31	39.200	39.200	39.050	39.150	30.305	145,000
2022-05-30	38.800	39.200	38.800	39.100	30.267	159,000
2022-05-27	38.700	38.850	38.600	38.750	29.996	146,000
2022-05-26	38.800	38.900	38.600	38.600	29.880	163,000
2022-05-25	38.600	38.850	38.600	38.800	30.034	161,000
2022-05-24	39.050	39.050	38.700	38.800	30.034	209,000
2022-05-23	38.600	39.200	38.400	39.100	30.267	293,000
2022-05-20	38.400	38.750	38.350	38.600	29.880	289,000
2022-05-19	38.500	38.800	38.250	38.600	29.880	268,000
2022-05-18	39.100	39.200	38.750	38.800	30.034	365,000
2022-05-17	38.750	38.900	38.550	38.900	30.112	308,000
2022-05-16	40.100	40.150	38.750	38.800	30.034	765,000

← NewerPage 18 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.