Chen Full International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	69.900	71.000	62.400	64.300	62.391	4,590,903
2026-04-23	74.700	77.000	65.600	66.600	64.623	8,886,841
2026-04-22	71.900	75.500	71.600	72.400	70.250	6,145,171
2026-04-21	72.200	75.300	70.500	72.000	69.862	10,896,990
2026-04-20	65.000	68.600	65.000	68.600	66.563	5,137,633
2026-04-17	57.100	62.400	56.500	62.400	60.547	8,784,845
2026-04-16	54.700	57.500	54.700	56.800	55.114	4,440,762
2026-04-15	53.600	54.900	52.800	53.700	52.106	3,042,954
2026-04-14	53.000	53.500	51.000	53.500	51.912	4,100,666
2026-04-13	50.800	53.400	49.850	53.000	51.426	4,887,502
2026-04-10	49.400	49.950	48.250	48.750	47.303	3,495,094
2026-04-09	46.800	48.600	46.800	47.800	46.381	4,068,288
2026-04-08	44.700	45.300	44.650	45.250	43.907	561,165
2026-04-07	44.600	44.650	44.300	44.300	42.985	256,028
2026-04-02	44.450	44.800	44.250	44.300	42.985	235,294
2026-04-01	44.100	44.850	43.500	44.250	42.936	523,187
2026-03-31	44.450	45.450	43.100	43.250	41.966	1,090,005
2026-03-30	44.600	46.700	44.500	44.650	43.324	2,202,216
2026-03-27	44.450	45.000	44.200	44.600	43.276	558,253
2026-03-26	46.600	46.850	44.900	44.900	43.567	978,093
2026-03-25	45.450	46.400	45.000	46.150	44.780	1,370,256
2026-03-24	45.350	45.350	44.600	45.000	43.664	642,300
2026-03-23	44.400	45.350	43.850	44.900	43.567	1,238,522
2026-03-20	44.600	45.000	44.450	44.500	43.179	600,527
2026-03-19	44.300	44.800	44.100	44.600	43.276	627,433
2026-03-18	44.800	45.500	44.200	44.650	43.324	1,517,271
2026-03-17	43.600	44.100	43.300	44.050	42.742	1,402,991
2026-03-16	42.000	43.500	41.800	43.250	41.966	958,413
2026-03-13	41.900	42.000	41.600	41.700	40.462	365,652
2026-03-12	41.250	42.000	41.150	41.800	40.559	599,200
2026-03-11	40.300	40.950	40.300	40.750	39.540	155,000
2026-03-10	40.000	40.450	40.000	40.300	39.103	193,007
2026-03-09	40.500	40.500	39.300	39.600	38.424	437,022
2026-03-06	40.150	41.050	40.150	40.850	39.637	137,011
2026-03-05	40.600	40.650	40.250	40.600	39.395	174,025
2026-03-04	40.650	41.000	39.800	39.900	38.715	485,088
2026-03-03	41.400	41.950	41.000	41.300	40.074	185,031
2026-03-02	42.000	42.400	41.600	41.600	40.365	302,100
2026-02-26	41.850	42.100	41.650	41.900	40.656	191,504
2026-02-25	42.000	42.150	41.550	41.700	40.462	254,245
2026-02-24	41.850	42.150	41.800	41.850	40.607	258,006
2026-02-23	40.850	41.850	40.850	41.800	40.559	413,126
2026-02-11	40.600	40.700	40.400	40.600	39.395	229,107
2026-02-10	40.750	40.900	40.700	40.700	39.492	105,173
2026-02-09	40.650	40.850	40.600	40.700	39.492	116,060
2026-02-06	40.800	40.800	40.050	40.350	39.152	239,093
2026-02-05	41.200	41.500	40.750	41.150	39.928	103,094
2026-02-04	40.600	41.300	40.550	41.300	40.074	116,005
2026-02-03	40.600	40.850	40.300	40.600	39.395	104,006
2026-02-02	40.600	40.600	40.000	40.500	39.298	243,010
2026-01-30	41.500	41.500	40.650	40.900	39.686	328,212
2026-01-29	42.050	42.050	41.500	41.600	40.365	212,200
2026-01-28	42.400	42.500	42.050	42.050	40.802	253,226
2026-01-27	43.000	43.200	42.200	42.400	41.141	296,701
2026-01-26	42.550	42.850	42.000	42.750	41.481	459,302
2026-01-23	42.900	42.900	42.100	42.300	41.044	384,005
2026-01-22	42.600	42.650	42.250	42.600	41.335	409,007
2026-01-21	42.450	42.600	42.150	42.250	40.996	449,020
2026-01-20	42.150	42.800	42.150	42.350	41.093	438,010
2026-01-19	42.200	42.350	42.000	42.150	40.899	360,188

← NewerPage 3 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.