Chen Full International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	78.400	85.900	78.400	84.500	84.500	3,071,434
2026-07-20	86.400	88.000	80.200	80.200	80.200	3,399,847
2026-07-17	87.100	90.500	84.000	89.000	89.000	15,344,783
2026-07-16	89.800	95.000	85.800	87.100	87.100	18,242,162
2026-07-15	85.600	89.800	77.400	89.800	89.800	16,352,300
2026-07-14	83.000	84.200	80.400	84.200	81.700	9,717,210
2026-07-13	76.600	76.600	73.500	76.600	74.326	10,198,085
2026-07-10	69.700	69.700	69.700	69.700	67.631	0
2026-07-09	69.700	69.700	69.700	69.700	67.631	2,070,232
2026-07-08	62.400	63.700	61.000	63.400	61.518	996,104
2026-07-07	65.000	65.000	61.800	61.900	60.062	2,099,406
2026-07-06	66.500	68.000	65.000	65.000	63.070	3,249,000
2026-07-03	62.900	66.100	62.600	66.000	64.040	3,104,391
2026-07-02	61.600	64.200	61.100	62.900	61.032	1,232,340
2026-07-01	64.800	64.800	61.800	61.800	59.965	2,630,090
2026-06-30	62.400	66.700	62.000	65.400	63.458	3,609,065
2026-06-29	60.500	62.700	60.100	61.700	59.868	1,521,256
2026-06-26	63.300	65.500	60.600	60.600	58.801	3,936,010
2026-06-25	64.400	66.000	61.200	61.600	59.771	3,059,015
2026-06-24	59.400	64.500	59.400	62.800	60.935	4,337,719
2026-06-23	62.000	62.100	59.600	59.600	57.830	1,210,410
2026-06-22	61.200	62.800	60.900	61.700	59.868	1,916,137
2026-06-18	60.700	61.300	59.900	60.400	58.607	834,309
2026-06-17	60.200	60.800	59.700	60.100	58.316	826,572
2026-06-16	63.000	63.000	60.100	60.100	58.316	2,527,004
2026-06-15	59.700	61.400	58.300	61.200	59.383	1,303,145
2026-06-12	59.500	59.900	58.700	58.700	56.957	485,003
2026-06-11	58.200	59.300	56.900	58.200	56.472	614,001
2026-06-10	59.000	60.100	58.000	58.000	56.278	1,077,008
2026-06-09	58.300	59.900	57.500	59.600	57.830	1,165,775
2026-06-08	53.500	56.300	53.100	56.100	54.434	1,714,159
2026-06-05	60.800	61.000	58.700	58.900	57.151	1,173,324
2026-06-04	60.000	62.300	59.000	60.800	58.995	1,897,988
2026-06-03	61.000	61.300	59.700	60.000	58.219	958,376
2026-06-02	64.200	64.200	58.700	60.400	58.607	2,961,502
2026-06-01	62.600	65.500	62.600	64.200	62.294	3,466,905
2026-05-29	62.000	62.300	59.900	60.600	58.801	1,139,234
2026-05-28	60.900	62.600	59.900	60.000	58.219	1,474,235
2026-05-27	62.300	62.300	59.500	60.200	58.413	1,533,000
2026-05-26	64.100	64.100	61.100	61.300	59.480	1,984,130
2026-05-25	60.300	65.000	60.100	63.500	61.615	3,616,352
2026-05-22	58.900	60.900	58.100	59.300	57.539	2,570,700
2026-05-21	55.600	56.800	55.200	56.600	54.920	1,212,013
2026-05-20	55.000	55.700	54.400	54.900	53.270	916,369
2026-05-19	54.200	55.800	54.200	55.000	53.367	1,054,155
2026-05-18	54.400	54.500	53.000	54.200	52.591	874,770
2026-05-15	55.000	56.000	54.300	54.500	52.882	1,011,627
2026-05-14	57.000	57.000	54.100	54.600	52.979	1,628,171
2026-05-13	56.000	57.400	55.200	56.000	54.337	1,344,082
2026-05-12	56.100	57.200	55.100	56.700	55.017	1,742,600
2026-05-11	57.100	57.500	54.800	56.000	54.337	4,114,688
2026-05-08	64.000	64.700	60.100	60.100	58.316	5,212,757
2026-05-07	64.500	66.700	63.200	66.700	64.720	2,418,403
2026-05-06	65.000	65.100	61.900	63.500	61.615	2,158,030
2026-05-05	65.300	66.300	63.800	64.100	62.197	2,242,000
2026-05-04	63.900	66.600	63.100	66.500	64.526	2,355,369
2026-04-30	62.700	64.600	61.800	62.900	61.032	2,431,255
2026-04-29	63.100	63.200	61.500	62.000	60.159	1,638,295
2026-04-28	64.100	66.000	62.600	64.000	62.100	3,346,412
2026-04-27	64.300	65.500	61.500	64.300	62.391	3,889,831

← NewerPage 2 of 21 · 1,216 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.