Chen Full International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	44.650	44.650	43.350	43.900	40.073	251,624
2025-01-22	45.000	45.000	44.800	44.850	40.940	110,000
2025-01-21	44.700	45.050	44.600	44.850	40.940	140,000
2025-01-20	45.000	45.050	44.600	44.700	40.803	112,000
2025-01-17	44.950	45.200	44.700	44.800	40.895	160,000
2025-01-16	44.800	45.050	44.400	44.750	40.849	414,000
2025-01-15	44.300	44.600	44.250	44.250	40.393	154,000
2025-01-14	44.900	44.900	43.950	44.350	40.484	172,000
2025-01-13	44.000	44.250	42.800	44.250	40.393	479,000
2025-01-10	43.950	44.200	42.950	44.000	40.164	453,000
2025-01-09	46.000	46.000	43.850	43.950	40.119	1,477,000
2025-01-08	45.400	47.200	45.400	46.400	42.355	1,002,000
2025-01-07	46.500	46.500	45.700	45.900	41.899	487,000
2025-01-06	46.150	46.800	45.950	46.050	42.036	1,067,000
2025-01-03	45.650	45.850	45.150	45.650	41.671	535,000
2025-01-02	45.400	45.750	45.050	45.100	41.169	509,000
2024-12-31	44.900	45.400	44.550	45.400	41.442	300,000
2024-12-30	44.450	45.150	44.200	45.000	41.077	347,000
2024-12-27	44.850	45.100	44.350	44.450	40.575	220,000
2024-12-26	44.900	45.450	44.550	44.550	40.666	388,000
2024-12-25	44.250	44.750	44.200	44.750	40.849	684,000
2024-12-24	43.400	44.200	43.400	43.850	40.027	500,000
2024-12-23	43.500	43.550	43.250	43.350	39.571	226,000
2024-12-20	43.250	43.750	43.250	43.500	39.708	179,000
2024-12-19	43.300	43.650	43.200	43.450	39.662	198,000
2024-12-18	43.650	43.850	43.150	43.850	40.027	128,000
2024-12-17	43.650	43.800	43.300	43.500	39.708	251,000
2024-12-16	45.200	45.300	43.550	43.600	39.799	584,000
2024-12-13	45.100	45.500	44.350	44.950	41.032	580,000
2024-12-12	46.000	46.300	45.050	45.100	41.169	974,000
2024-12-11	44.850	45.750	44.500	45.400	41.442	1,581,000
2024-12-10	46.500	46.500	44.350	44.850	40.940	2,744,000
2024-12-09	41.900	42.650	41.750	42.300	38.613	379,000
2024-12-06	41.400	41.950	41.400	41.900	38.247	176,000
2024-12-05	41.600	41.800	41.150	41.150	37.563	297,000
2024-12-04	41.800	42.150	41.600	41.600	37.974	199,000
2024-12-03	41.900	42.100	41.800	41.800	38.156	203,000
2024-12-02	41.750	42.100	41.600	41.650	38.019	240,000
2024-11-29	41.250	41.800	41.150	41.650	38.019	130,000
2024-11-28	41.500	41.550	40.850	41.450	37.837	392,000
2024-11-27	42.500	42.500	41.650	41.650	38.019	430,000
2024-11-26	42.050	42.600	41.650	42.400	38.704	270,000
2024-11-25	41.800	42.300	41.800	42.050	38.384	146,000
2024-11-22	41.650	42.000	41.650	41.700	38.065	238,000
2024-11-21	41.500	41.900	41.200	41.500	37.882	285,000
2024-11-20	41.500	41.700	41.350	41.500	37.882	198,085
2024-11-19	41.100	41.800	41.100	41.700	38.065	187,000
2024-11-18	42.500	42.750	41.050	41.200	37.608	735,000
2024-11-15	43.050	44.150	42.550	42.550	38.841	1,458,000
2024-11-14	43.900	44.200	43.300	43.300	39.525	314,000
2024-11-13	44.500	44.550	43.500	44.050	40.210	501,000
2024-11-12	45.550	45.800	44.500	44.550	40.666	517,000
2024-11-11	45.450	45.950	45.000	45.800	41.807	641,000
2024-11-08	45.000	45.550	44.600	45.000	41.077	256,000
2024-11-07	44.200	45.350	43.800	45.100	41.169	645,000
2024-11-06	43.700	44.200	43.700	43.900	40.073	160,000
2024-11-05	43.450	43.800	43.450	43.700	39.891	118,000
2024-11-04	43.700	43.750	43.300	43.450	39.662	237,000
2024-11-01	42.650	43.850	42.250	43.700	39.891	238,000
2024-10-30	43.500	43.650	43.300	43.350	39.571	194,000

← NewerPage 8 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.