Chen Full International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	42.200	42.350	42.000	42.150	40.899	360,188
2026-01-16	42.500	42.550	42.000	42.000	40.753	367,010
2026-01-15	42.000	42.150	41.650	42.050	40.802	313,525
2026-01-14	41.400	42.100	41.400	41.900	40.656	442,006
2026-01-13	42.050	42.100	41.150	41.500	40.268	276,001
2026-01-12	41.500	41.950	41.400	41.700	40.462	645,245
2026-01-09	41.950	42.450	40.700	40.900	39.686	592,000
2026-01-08	40.550	40.800	40.300	40.350	39.152	205,041
2026-01-07	40.300	40.550	40.250	40.550	39.346	134,350
2026-01-06	40.200	40.300	40.000	40.300	39.103	113,005
2026-01-05	40.450	40.550	39.800	40.200	39.006	287,051
2026-01-02	40.500	40.800	40.400	40.450	39.249	119,200
2025-12-31	40.550	40.700	40.400	40.450	39.249	97,003
2025-12-30	41.000	41.600	40.550	40.650	39.443	141,004
2025-12-29	40.650	41.050	40.550	40.800	39.589	188,030
2025-12-26	41.000	41.050	40.450	40.650	39.443	198,007
2025-12-24	41.100	41.150	40.600	40.600	39.395	84,003
2025-12-23	40.900	41.250	40.800	40.900	39.686	110,002
2025-12-22	40.800	41.150	40.400	40.900	39.686	218,165
2025-12-19	40.500	41.050	40.400	40.800	39.589	195,004
2025-12-18	40.500	40.700	40.250	40.300	39.103	64,017
2025-12-17	41.000	41.000	40.400	40.400	39.201	115,058
2025-12-16	41.200	41.200	40.450	40.800	39.589	181,027
2025-12-15	40.800	41.400	40.600	41.300	40.074	235,001
2025-12-12	40.550	41.200	40.550	40.850	39.637	244,364
2025-12-11	40.150	40.600	40.150	40.500	39.298	139,006
2025-12-10	40.800	40.800	40.200	40.500	39.298	153,115
2025-12-09	40.800	40.850	40.250	40.350	39.152	236,043
2025-12-08	40.900	41.000	40.750	40.900	39.686	149,041
2025-12-05	40.800	41.350	40.650	40.650	39.443	140,010
2025-12-04	41.150	41.350	40.600	40.950	39.734	227,002
2025-12-03	40.950	41.100	40.600	40.900	39.686	178,074
2025-12-02	40.900	40.950	40.400	40.750	39.540	163,229
2025-12-01	41.050	41.050	40.350	40.750	39.540	130,042
2025-11-28	41.100	41.100	40.550	40.700	39.492	120,009
2025-11-27	42.200	42.200	40.800	40.800	39.589	408,100
2025-11-26	40.000	42.250	40.000	41.500	40.268	1,295,375
2025-11-25	39.100	39.950	39.100	39.800	38.618	251,000
2025-11-24	38.700	39.250	38.700	39.100	37.939	108,151
2025-11-21	38.500	39.300	38.200	38.700	37.551	222,418
2025-11-20	38.800	39.450	38.700	39.000	37.842	159,000
2025-11-19	38.850	38.900	38.250	38.500	37.357	275,001
2025-11-18	38.700	38.900	38.300	38.500	37.357	386,002
2025-11-17	39.550	39.550	38.800	38.900	37.745	416,436
2025-11-14	39.950	40.100	39.450	39.500	38.327	171,353
2025-11-13	39.750	39.950	39.500	39.950	38.764	132,001
2025-11-12	39.200	40.000	39.200	39.800	38.618	292,001
2025-11-11	39.250	39.850	39.250	39.250	38.085	177,009
2025-11-10	39.550	39.550	38.700	39.200	38.036	229,001
2025-11-07	39.200	39.250	38.900	39.050	37.891	197,031
2025-11-06	39.400	39.400	39.050	39.300	38.133	189,264
2025-11-05	39.350	39.350	38.700	39.000	37.842	336,135
2025-11-04	39.850	39.950	39.350	39.350	38.182	392,090
2025-11-03	39.950	40.100	39.750	39.800	38.618	180,111
2025-10-31	40.000	40.250	39.850	39.950	38.764	148,078
2025-10-30	40.000	40.200	39.700	39.950	38.764	498,002
2025-10-29	40.300	40.600	40.000	40.100	38.909	376,518
2025-10-28	40.500	40.550	40.150	40.200	39.006	362,010
2025-10-27	41.000	41.000	40.350	40.550	39.346	239,118
2025-10-23	41.100	41.100	40.800	40.850	39.637	155,100

← NewerPage 4 of 21 · 1,217 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.