Chen Full International Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	41.000	41.200	40.800	41.100	31.815	360,000
2021-11-10	41.100	41.300	41.000	41.100	31.815	299,000
2021-11-09	40.600	41.400	40.600	41.300	31.970	764,000
2021-11-08	41.350	41.600	41.200	41.350	32.008	458,000
2021-11-05	41.350	41.350	41.050	41.200	31.892	186,000
2021-11-04	41.400	41.600	41.200	41.300	31.970	360,000
2021-11-03	41.300	41.400	41.100	41.200	31.892	275,000
2021-11-02	41.200	41.400	40.850	40.900	31.660	328,000
2021-11-01	41.300	41.400	41.200	41.200	31.892	290,000
2021-10-29	41.350	41.500	41.050	41.150	31.854	420,000
2021-10-28	41.050	41.350	41.000	41.200	31.892	475,000
2021-10-27	40.400	41.250	40.400	41.000	31.737	514,000
2021-10-26	40.300	40.550	40.200	40.400	31.273	272,000
2021-10-25	40.100	40.300	40.050	40.250	31.157	98,000
2021-10-22	40.200	40.300	40.100	40.100	31.041	115,000
2021-10-21	40.100	40.250	40.100	40.100	31.041	146,000
2021-10-20	40.350	40.350	40.000	40.100	31.041	92,000
2021-10-19	39.900	40.100	39.850	40.050	31.002	131,000
2021-10-18	40.150	40.250	39.900	39.900	30.886	189,000
2021-10-15	40.400	40.550	40.000	40.150	31.079	271,000
2021-10-14	40.300	40.450	40.200	40.200	31.118	186,000

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.