Chen Full International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	40.350	40.500	40.250	40.300	31.196	235,000
2022-02-11	40.250	40.600	40.200	40.400	31.273	113,000
2022-02-10	40.500	40.600	40.300	40.350	31.234	121,000
2022-02-09	40.550	40.600	40.450	40.500	31.350	142,000
2022-02-08	40.250	40.500	40.050	40.450	31.312	121,000
2022-02-07	40.000	40.150	39.850	40.100	31.041	113,000
2022-01-26	39.750	40.000	39.700	39.750	30.770	145,000
2022-01-25	39.600	39.800	39.600	39.650	30.692	180,000
2022-01-24	40.000	40.000	39.500	39.900	30.886	201,000
2022-01-21	40.300	40.300	39.950	40.000	30.963	308,000
2022-01-20	40.250	40.500	40.250	40.300	31.196	116,000
2022-01-19	40.050	40.400	40.050	40.200	31.118	254,000
2022-01-18	40.400	40.500	40.150	40.200	31.118	248,000
2022-01-17	40.150	40.200	40.000	40.200	31.118	143,000
2022-01-14	40.400	40.400	40.000	40.150	31.079	371,000
2022-01-13	40.400	40.600	40.200	40.300	31.196	235,000
2022-01-12	40.250	40.500	40.200	40.400	31.273	143,000
2022-01-11	40.850	40.850	40.250	40.250	31.157	342,000
2022-01-10	40.700	40.900	40.500	40.600	31.428	305,000
2022-01-07	41.400	41.500	40.800	40.900	31.660	291,000
2022-01-06	41.300	41.550	41.100	41.250	31.931	363,000
2022-01-05	42.400	42.400	41.200	41.700	32.279	1,464,000
2022-01-04	41.300	41.400	41.000	41.050	31.776	178,000
2022-01-03	41.450	41.500	41.000	41.200	31.892	328,000
2021-12-30	41.000	41.800	41.000	41.200	31.892	684,000
2021-12-29	40.700	40.950	40.600	40.950	31.699	270,000
2021-12-28	41.000	41.000	40.700	40.700	31.505	111,000
2021-12-27	40.900	40.900	40.600	40.600	31.428	141,000
2021-12-24	40.400	40.650	40.400	40.550	31.389	180,000
2021-12-23	40.300	40.500	40.250	40.350	31.234	97,000
2021-12-22	40.200	40.400	40.200	40.300	31.196	111,000
2021-12-21	40.150	40.300	40.100	40.200	31.118	74,000
2021-12-20	40.300	40.350	40.050	40.100	31.041	112,000
2021-12-17	40.200	40.200	40.050	40.200	31.118	116,000
2021-12-16	40.300	40.300	40.100	40.250	31.157	106,000
2021-12-15	40.700	40.700	40.200	40.250	31.157	94,000
2021-12-14	40.800	40.800	40.150	40.450	31.312	233,000
2021-12-13	40.400	41.200	40.400	40.500	31.350	224,000
2021-12-10	40.450	40.750	40.250	40.400	31.273	156,000
2021-12-09	40.400	40.800	40.400	40.450	31.312	163,000
2021-12-08	40.350	40.450	40.300	40.400	31.273	161,000
2021-12-07	40.500	40.500	40.300	40.350	31.234	114,000
2021-12-06	40.250	40.500	40.200	40.350	31.234	145,000
2021-12-03	40.300	40.350	40.100	40.250	31.157	125,000
2021-12-02	40.300	40.500	40.250	40.300	31.196	96,000
2021-12-01	40.300	40.450	40.000	40.300	31.196	143,000
2021-11-30	40.200	40.700	40.050	40.200	31.118	259,000
2021-11-29	40.000	40.500	39.500	40.100	31.041	320,000
2021-11-26	40.800	40.800	40.300	40.300	31.196	217,000
2021-11-25	41.050	41.100	40.750	40.800	31.583	152,000
2021-11-24	41.100	41.300	41.000	41.050	31.776	138,000
2021-11-23	41.800	41.900	41.200	41.300	31.970	296,000
2021-11-22	41.700	41.850	41.650	41.800	32.357	177,000
2021-11-19	41.650	41.800	41.500	41.700	32.279	251,000
2021-11-18	41.450	41.700	41.350	41.600	32.202	336,000
2021-11-17	41.200	41.350	41.150	41.350	32.008	304,000
2021-11-16	40.900	41.300	40.900	40.950	31.699	235,000
2021-11-15	41.000	41.200	40.800	40.900	31.660	217,000
2021-11-12	41.050	41.200	41.000	41.000	31.737	199,000
2021-11-11	41.000	41.200	40.800	41.100	31.815	360,000

← NewerPage 20 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.