Chen Full International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	41.400	41.400	40.950	41.100	39.880	142,051
2025-10-21	41.450	41.450	41.000	41.050	39.831	169,036
2025-10-20	40.800	41.100	40.600	41.000	39.783	215,002
2025-10-17	40.750	41.050	40.500	40.700	39.492	141,151
2025-10-16	40.500	41.200	40.500	40.850	39.637	261,002
2025-10-15	40.600	40.600	40.200	40.450	39.249	136,036
2025-10-14	41.750	41.750	40.200	40.200	39.006	548,027
2025-10-13	40.600	41.250	40.000	41.000	39.783	262,120
2025-10-09	41.050	41.850	41.050	41.500	40.268	525,115
2025-10-08	41.950	41.950	41.500	41.700	40.462	176,180
2025-10-07	41.800	41.950	41.300	41.950	40.705	347,467
2025-10-03	42.050	42.650	41.850	41.850	40.607	375,000
2025-10-02	42.450	42.950	41.700	41.800	40.559	250,242
2025-10-01	41.750	42.050	41.750	41.800	40.559	263,200
2025-09-30	41.400	41.900	41.200	41.900	40.656	255,150
2025-09-29	41.500	41.500	41.500	41.500	40.268	0
2025-09-26	41.850	41.850	41.100	41.500	40.268	476,000
2025-09-25	41.850	42.400	41.850	42.000	40.753	329,002
2025-09-24	42.450	42.450	41.800	41.850	40.607	278,242
2025-09-23	42.950	42.950	42.000	42.100	40.850	550,010
2025-09-22	42.950	43.650	42.550	42.900	41.626	406,581
2025-09-19	42.950	43.200	42.450	42.550	41.287	294,224
2025-09-18	43.000	43.500	42.600	42.700	41.432	321,061
2025-09-17	42.600	43.050	42.350	42.800	41.529	266,528
2025-09-16	42.700	42.900	42.100	42.700	41.432	275,001
2025-09-15	43.150	43.900	42.600	42.650	41.384	418,128
2025-09-12	43.500	43.500	43.050	43.150	41.869	303,054
2025-09-11	44.300	44.700	43.000	43.200	41.917	690,318
2025-09-10	44.200	44.500	43.900	44.100	42.791	598,041
2025-09-09	44.300	44.800	43.700	44.150	42.839	458,099
2025-09-08	44.000	44.300	43.250	43.550	42.257	464,002
2025-09-05	44.450	44.550	43.750	43.950	42.645	535,001
2025-09-04	44.700	45.500	44.250	44.400	43.082	1,495,416
2025-09-03	43.550	44.700	43.150	44.000	42.694	1,149,001
2025-09-02	43.450	43.900	42.750	43.550	42.257	399,093
2025-09-01	44.000	44.450	42.750	42.850	41.578	606,084
2025-08-29	45.000	45.000	44.000	44.000	42.694	934,210
2025-08-28	43.600	45.250	43.600	44.450	43.130	2,268,097
2025-08-27	43.550	43.950	43.200	43.450	42.160	919,388
2025-08-26	42.100	43.900	42.050	43.450	42.160	2,308,107
2025-08-25	41.400	42.400	41.400	41.850	40.607	590,548
2025-08-22	40.800	42.150	40.800	41.150	39.928	637,006
2025-08-21	40.200	40.700	40.200	40.500	39.298	302,101
2025-08-20	41.250	41.250	40.000	40.200	39.006	711,519
2025-08-19	42.100	42.300	41.200	41.350	40.122	671,720
2025-08-18	42.000	42.450	41.800	42.400	41.141	453,006
2025-08-15	42.550	42.650	42.100	42.100	40.850	724,241
2025-08-14	43.150	43.350	42.400	42.900	41.626	649,678
2025-08-13	42.550	44.850	42.550	43.100	41.820	2,728,401
2025-08-12	42.300	42.950	42.300	42.550	41.287	537,200
2025-08-11	42.500	42.500	41.850	42.300	41.044	619,024
2025-08-08	41.800	42.400	41.700	42.300	41.044	393,095
2025-08-07	42.400	42.400	41.700	41.850	40.607	285,000
2025-08-06	41.850	42.400	41.800	42.200	40.947	471,020
2025-08-05	41.900	42.100	41.450	41.850	40.607	567,325
2025-08-04	40.550	41.700	40.400	41.500	40.268	538,498
2025-08-01	40.550	40.550	40.550	40.550	39.346	0
2025-07-31	41.050	41.050	40.450	40.550	39.346	310,000
2025-07-30	40.700	41.100	40.600	41.000	39.783	400,113
2025-07-29	40.500	41.000	40.300	40.350	39.152	444,155

← NewerPage 5 of 21 · 1,219 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.