Chen Full International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	48.050	50.300	48.000	48.750	44.500	2,542,110
2025-04-30	49.700	49.700	47.600	47.750	43.587	1,756,401
2025-04-29	49.450	49.550	48.550	49.400	45.094	3,785,328
2025-04-28	46.000	50.100	45.900	49.550	45.231	5,949,040
2025-04-25	45.300	46.600	44.750	45.550	41.579	1,632,097
2025-04-24	44.900	45.150	44.100	44.400	40.530	592,077
2025-04-23	44.250	44.950	44.100	44.600	40.712	818,360
2025-04-22	43.550	44.450	43.000	43.000	39.252	973,184
2025-04-21	45.200	45.400	43.800	44.050	40.210	935,166
2025-04-18	45.300	46.300	45.000	45.500	41.534	1,276,002
2025-04-17	45.850	46.300	43.850	45.750	41.762	3,220,501
2025-04-16	45.350	49.250	44.950	45.550	41.579	6,807,604
2025-04-15	44.150	45.800	44.000	45.350	41.397	2,126,102
2025-04-14	42.700	44.000	42.400	43.200	39.434	2,021,097
2025-04-11	40.850	42.750	39.300	42.200	38.521	2,062,306
2025-04-10	41.850	41.850	41.850	41.850	38.202	777,078
2025-04-09	40.900	41.200	37.000	38.050	34.733	4,607,141
2025-04-08	41.050	42.450	40.900	40.900	37.335	3,576,646
2025-04-07	45.400	45.400	45.400	45.400	41.442	158,234
2025-04-02	52.100	52.300	49.750	50.400	46.006	5,284,602
2025-04-01	49.600	53.000	49.200	51.300	46.828	9,705,253
2025-03-31	50.000	52.400	48.500	49.050	44.774	8,469,447
2025-03-28	52.700	55.000	51.000	51.100	46.645	9,819,383
2025-03-27	56.200	58.100	52.700	52.900	48.289	6,484,828
2025-03-26	57.700	58.700	54.900	56.300	51.392	7,661,659
2025-03-25	61.500	64.400	56.300	57.400	52.396	21,598,315
2025-03-24	57.100	61.000	56.500	61.000	55.682	10,109,705
2025-03-21	54.000	57.200	53.100	55.500	50.662	15,432,823
2025-03-20	48.500	52.000	48.200	52.000	47.467	8,148,771
2025-03-19	47.250	48.500	47.200	47.300	43.177	2,440,040
2025-03-18	46.950	47.200	46.450	47.050	42.949	985,094
2025-03-17	45.400	46.850	45.300	46.600	42.538	1,511,738
2025-03-14	44.800	45.200	44.800	45.200	41.260	261,013
2025-03-13	45.450	45.450	44.850	45.000	41.077	461,054
2025-03-12	44.950	45.200	44.750	45.200	41.260	155,054
2025-03-11	44.500	44.850	44.000	44.850	40.940	340,271
2025-03-10	45.000	45.150	44.800	45.000	41.077	367,244
2025-03-07	44.950	45.150	44.700	45.000	41.077	351,051
2025-03-06	45.250	45.550	44.900	44.950	41.032	391,068
2025-03-05	45.350	45.600	44.500	45.100	41.169	709,050
2025-03-04	45.300	45.300	44.550	45.250	41.305	997,015
2025-03-03	46.200	46.200	45.350	45.850	41.853	381,597
2025-02-27	46.250	46.500	45.500	46.050	42.036	599,077
2025-02-26	45.900	46.250	45.900	46.200	42.173	241,479
2025-02-25	45.950	46.000	45.550	46.000	41.990	195,111
2025-02-24	45.550	45.900	45.500	45.750	41.762	225,009
2025-02-21	45.650	45.800	45.500	45.800	41.807	154,009
2025-02-20	45.650	45.850	45.450	45.650	41.671	224,040
2025-02-19	46.300	46.300	45.650	45.650	41.671	283,112
2025-02-18	45.200	45.900	45.150	45.900	41.899	640,329
2025-02-17	45.000	45.250	44.800	45.000	41.077	207,018
2025-02-14	44.850	45.100	44.650	44.950	41.032	119,161
2025-02-13	44.100	44.900	44.100	44.900	40.986	298,205
2025-02-12	44.100	44.600	44.100	44.400	40.530	140,500
2025-02-11	44.600	44.800	44.050	44.100	40.256	468,711
2025-02-10	44.350	44.800	44.350	44.550	40.666	170,031
2025-02-07	44.250	44.450	44.150	44.200	40.347	211,542
2025-02-06	44.250	44.650	44.100	44.500	40.621	239,003
2025-02-05	44.000	44.550	44.000	44.250	40.393	159,053
2025-02-04	43.850	44.300	43.850	44.150	40.301	171,002

← NewerPage 7 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.