Chen Full International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	40.600	40.650	40.050	40.400	39.201	572,129
2025-07-25	40.500	40.850	40.300	40.750	39.540	254,000
2025-07-24	40.250	40.700	40.000	40.500	39.298	418,028
2025-07-23	39.150	40.000	39.150	39.750	38.570	211,057
2025-07-22	40.100	40.150	39.150	39.150	37.988	861,266
2025-07-21	40.300	40.400	40.050	40.100	38.909	204,100
2025-07-18	40.550	40.750	40.000	40.050	38.861	539,000
2025-07-17	40.000	40.500	39.750	40.500	39.298	1,397,011
2025-07-16	40.000	40.050	39.650	39.800	38.618	1,553,300
2025-07-15	39.700	40.300	39.700	39.900	38.715	854,008
2025-07-14	43.050	43.100	42.000	42.200	38.521	2,239,013
2025-07-11	43.000	43.300	42.750	43.100	39.343	510,100
2025-07-10	43.000	43.300	42.550	42.950	39.206	290,405
2025-07-09	43.050	43.150	42.500	42.950	39.206	1,351,001
2025-07-08	43.650	43.650	42.900	43.350	39.571	1,154,000
2025-07-07	44.450	44.550	43.200	43.950	40.119	1,115,127
2025-07-04	45.200	45.350	43.750	44.500	40.621	1,190,343
2025-07-03	45.200	45.350	44.450	45.150	41.214	974,059
2025-07-02	44.900	45.350	44.750	45.200	41.260	120,500
2025-07-01	44.800	45.050	44.800	44.900	40.986	203,061
2025-06-30	45.150	45.150	44.800	44.800	40.895	194,015
2025-06-27	45.200	45.350	45.000	45.150	41.214	182,501
2025-06-26	45.150	45.500	45.050	45.150	41.214	241,166
2025-06-25	45.300	45.650	44.850	44.900	40.986	378,110
2025-06-24	45.100	45.450	45.050	45.200	41.260	477,050
2025-06-23	43.600	45.150	43.600	45.100	41.169	622,401
2025-06-20	44.950	45.050	44.000	44.200	40.347	340,031
2025-06-19	45.050	45.050	44.300	44.850	40.940	264,546
2025-06-18	44.450	44.950	44.450	44.850	40.940	270,050
2025-06-17	44.400	44.850	44.400	44.650	40.758	294,000
2025-06-16	44.200	44.500	43.300	44.400	40.530	521,191
2025-06-13	45.800	46.350	44.400	44.400	40.530	1,192,341
2025-06-12	44.950	45.350	44.900	45.100	41.169	314,136
2025-06-11	45.200	45.400	44.850	44.950	41.032	339,030
2025-06-10	45.150	45.400	45.150	45.200	41.260	284,299
2025-06-09	45.000	45.600	44.850	45.100	41.169	296,000
2025-06-06	45.950	45.950	44.750	44.800	40.895	611,621
2025-06-05	45.050	45.750	44.850	45.650	41.671	685,183
2025-06-04	44.600	44.900	44.550	44.850	40.940	299,213
2025-06-03	44.300	44.650	44.300	44.350	40.484	271,281
2025-06-02	44.300	44.600	44.150	44.400	40.530	484,002
2025-05-29	44.650	44.650	44.150	44.150	40.301	476,004
2025-05-28	45.150	45.150	44.200	44.350	40.484	759,152
2025-05-27	44.900	45.250	44.600	44.600	40.712	550,021
2025-05-26	45.400	45.400	44.600	44.650	40.758	679,110
2025-05-23	45.750	45.750	45.100	45.100	41.169	271,139
2025-05-22	46.300	46.300	45.200	45.300	41.351	868,996
2025-05-21	45.700	46.800	45.550	46.350	42.310	944,198
2025-05-20	46.500	46.600	45.500	45.500	41.534	662,101
2025-05-19	47.750	47.750	46.000	46.000	41.990	1,412,315
2025-05-16	47.300	47.800	47.200	47.450	43.314	916,180
2025-05-15	48.850	49.900	47.350	47.450	43.314	3,215,500
2025-05-14	46.700	48.800	46.600	48.500	44.272	3,124,017
2025-05-13	46.900	47.400	46.200	46.350	42.310	859,003
2025-05-12	46.750	46.750	46.050	46.500	42.446	936,129
2025-05-09	47.700	48.300	46.150	46.750	42.675	2,250,399
2025-05-08	47.700	48.300	47.250	47.600	43.451	1,174,264
2025-05-07	48.350	49.000	47.550	47.900	43.724	1,521,600
2025-05-06	46.700	49.100	46.700	47.900	43.724	2,092,060
2025-05-05	48.650	49.750	46.000	47.350	43.222	1,960,011

← NewerPage 6 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.