Chen Full International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	43.950	44.150	43.500	43.500	39.708	396,000
2024-10-28	44.900	44.900	44.150	44.250	40.393	237,000
2024-10-25	44.950	44.950	44.300	44.800	40.895	208,000
2024-10-24	44.900	44.900	44.500	44.600	40.712	361,000
2024-10-23	45.400	45.750	45.000	45.000	41.077	512,000
2024-10-22	46.600	46.600	45.300	45.300	41.351	678,000
2024-10-21	46.000	46.950	46.000	46.500	42.446	522,000
2024-10-18	47.000	47.000	46.000	46.100	42.081	648,000
2024-10-17	47.800	47.800	46.650	46.950	42.857	654,000
2024-10-16	46.500	48.200	46.000	47.000	42.903	1,287,000
2024-10-15	47.600	48.500	46.500	46.550	42.492	2,315,000
2024-10-14	45.550	47.300	45.550	47.200	43.085	2,399,000
2024-10-11	45.500	45.600	44.950	44.950	41.032	546,000
2024-10-09	45.350	45.800	44.900	45.150	41.214	504,000
2024-10-08	45.200	45.300	44.400	44.700	40.803	209,000
2024-10-07	44.800	45.200	44.800	45.200	41.260	350,000
2024-10-04	44.800	45.050	44.550	44.650	40.758	241,000
2024-10-01	44.700	45.450	44.400	44.800	40.895	431,000
2024-09-30	45.500	45.550	44.600	44.800	40.895	253,000
2024-09-27	45.800	46.200	44.900	45.100	41.169	577,000
2024-09-26	45.700	46.200	45.200	45.600	41.625	683,000
2024-09-25	44.700	45.700	44.550	45.300	41.351	1,021,000
2024-09-24	44.550	44.700	44.100	44.450	40.575	396,000
2024-09-23	44.200	44.700	43.900	44.550	40.666	452,000
2024-09-20	44.500	45.000	43.800	43.950	40.119	308,000
2024-09-19	44.350	44.700	43.950	44.200	40.347	288,000
2024-09-18	44.900	45.000	44.000	44.200	40.347	343,000
2024-09-16	44.700	45.200	44.150	44.850	40.940	818,000
2024-09-13	42.650	44.800	42.650	44.400	40.530	897,000
2024-09-12	42.000	42.550	41.750	42.350	38.658	266,000
2024-09-11	42.300	42.500	41.300	41.400	37.791	493,000
2024-09-10	42.600	43.000	42.300	42.350	38.658	229,000
2024-09-09	42.050	42.900	42.050	42.700	38.978	296,000
2024-09-06	42.700	42.950	42.150	42.950	39.206	169,000
2024-09-05	43.200	43.600	42.350	42.500	38.795	362,000
2024-09-04	43.050	43.700	41.650	43.050	39.297	494,000
2024-09-03	45.200	45.200	44.550	44.850	40.940	334,000
2024-09-02	45.450	45.650	44.850	45.150	41.214	530,000
2024-08-30	45.500	45.700	44.700	44.800	40.895	809,000
2024-08-29	43.500	45.200	43.500	45.200	41.260	1,020,000
2024-08-28	43.100	43.800	43.100	43.800	39.982	343,000
2024-08-27	43.500	43.500	42.950	43.100	39.343	208,000
2024-08-26	43.300	43.700	43.250	43.300	39.525	346,000
2024-08-23	42.900	43.600	42.800	43.150	39.388	299,000
2024-08-22	43.250	43.350	42.900	43.000	39.252	157,000
2024-08-21	43.150	43.450	42.900	43.250	39.480	195,000
2024-08-20	43.700	43.700	43.200	43.250	39.480	348,000
2024-08-19	43.300	43.600	42.950	42.950	39.206	239,000
2024-08-16	44.000	44.000	43.250	43.250	39.480	493,000
2024-08-15	42.750	43.750	42.600	43.700	39.891	838,000
2024-08-14	43.450	43.450	42.200	42.400	38.704	344,000
2024-08-13	42.000	42.900	41.250	42.550	38.841	713,000
2024-08-12	41.200	41.200	40.500	41.050	37.472	226,000
2024-08-09	40.900	41.800	40.500	40.600	37.061	323,000
2024-08-08	40.000	40.750	40.000	40.250	36.741	235,000
2024-08-07	38.150	40.600	38.150	40.600	37.061	559,000
2024-08-06	38.650	38.800	36.250	37.750	34.459	889,000
2024-08-05	41.000	41.000	37.650	38.000	34.687	1,291,000
2024-08-02	41.850	42.300	41.100	41.100	37.517	429,000
2024-08-01	42.150	42.750	41.800	42.500	38.795	408,000

← NewerPage 9 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.