Chen Full International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	39.550	39.800	39.300	39.650	30.692	349,000
2022-05-12	39.800	40.050	39.600	39.600	30.654	484,000
2022-05-11	41.150	41.450	39.500	39.850	30.847	839,000
2022-05-10	40.800	41.500	40.300	41.150	31.854	533,000
2022-05-09	42.950	43.000	41.300	41.700	32.279	1,140,000
2022-05-06	42.100	43.050	42.050	43.000	33.286	1,712,000
2022-05-05	42.650	43.100	42.100	42.900	33.208	1,701,000
2022-05-04	42.400	42.600	41.900	42.300	32.744	1,413,000
2022-05-03	41.300	42.700	41.300	41.350	32.008	1,885,000
2022-04-29	41.300	41.400	41.000	41.150	31.854	255,000
2022-04-28	40.850	41.350	40.650	41.200	31.892	524,000
2022-04-27	40.900	40.900	40.050	40.650	31.466	354,000
2022-04-26	40.850	41.100	40.550	41.000	31.737	200,000
2022-04-25	40.950	41.050	40.600	40.850	31.621	317,000
2022-04-22	41.350	41.500	41.000	41.450	32.086	244,000
2022-04-21	41.450	41.550	41.200	41.350	32.008	278,000
2022-04-20	41.300	41.450	41.000	41.300	31.970	608,000
2022-04-19	41.200	41.350	40.900	40.950	31.699	303,000
2022-04-18	40.950	41.200	40.750	41.100	31.815	417,000
2022-04-15	40.800	41.050	40.600	40.950	31.699	596,000
2022-04-14	40.450	41.000	40.450	40.950	31.699	352,000
2022-04-13	40.500	40.650	40.200	40.500	31.350	213,000
2022-04-12	40.150	40.500	40.000	40.500	31.350	159,000
2022-04-11	40.300	40.300	40.050	40.150	31.079	267,000
2022-04-08	40.250	40.400	40.100	40.300	31.196	235,000
2022-04-07	40.800	40.800	40.150	40.300	31.196	319,000
2022-04-06	40.950	41.050	40.700	40.800	31.583	155,000
2022-04-01	40.900	41.150	40.650	41.150	31.854	442,000
2022-03-31	40.800	41.000	40.700	40.950	31.699	479,000
2022-03-30	40.750	40.900	40.750	40.800	31.583	167,000
2022-03-29	40.950	41.150	40.700	40.900	31.660	342,000
2022-03-28	40.800	41.000	40.600	41.000	31.737	184,000
2022-03-25	40.750	41.000	40.700	41.000	31.737	508,000
2022-03-24	40.550	40.800	40.300	40.700	31.505	188,000
2022-03-23	40.800	40.900	40.550	40.650	31.466	237,000
2022-03-22	40.450	40.700	40.150	40.450	31.312	477,000
2022-03-21	40.000	40.250	39.950	40.200	31.118	213,000
2022-03-18	40.100	40.100	39.950	39.950	30.925	151,000
2022-03-17	40.400	40.400	40.050	40.100	31.041	207,000
2022-03-16	39.850	40.050	39.700	39.850	30.847	633,000
2022-03-15	39.400	39.500	39.250	39.400	30.499	485,000
2022-03-14	39.550	39.600	39.300	39.350	30.460	312,000
2022-03-11	39.700	39.700	39.100	39.500	30.576	901,000
2022-03-10	40.300	40.300	39.200	39.800	30.809	2,370,000
2022-03-09	40.600	41.200	40.600	40.900	31.660	525,000
2022-03-08	40.300	41.400	40.300	40.600	31.428	1,463,000
2022-03-07	40.350	40.350	39.800	39.950	30.925	482,000
2022-03-04	40.600	40.750	40.500	40.600	31.428	223,000
2022-03-03	40.350	40.750	40.350	40.750	31.544	293,000
2022-03-02	40.300	40.350	40.100	40.350	31.234	323,000
2022-03-01	40.300	40.500	40.300	40.350	31.234	261,000
2022-02-25	40.250	40.300	40.000	40.150	31.079	249,000
2022-02-24	40.400	40.450	39.800	40.150	31.079	527,000
2022-02-23	40.300	40.600	40.300	40.550	31.389	209,000
2022-02-22	40.900	41.200	40.300	40.450	31.312	409,000
2022-02-21	41.200	41.200	41.000	41.050	31.776	282,000
2022-02-18	40.550	41.350	40.400	41.200	31.892	500,000
2022-02-17	40.450	40.700	40.450	40.500	31.350	225,000
2022-02-16	40.500	40.600	40.350	40.450	31.312	248,000
2022-02-15	40.600	40.600	40.300	40.400	31.273	84,000

← NewerPage 19 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.