Chen Full International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	68.000	69.300	68.000	68.900	68.900	465,235
2026-10-15	68.000	68.400	66.800	67.300	67.300	840,000
2026-10-14	69.700	70.400	68.800	68.800	68.800	677,002
2026-10-13	68.400	69.400	68.100	68.900	68.900	573,043
2026-10-12	69.400	70.100	68.400	68.600	68.600	816,051
2026-10-08	70.600	70.600	69.000	69.000	69.000	772,500
2026-10-07	70.500	72.100	70.300	70.600	70.600	981,291
2026-10-06	69.900	72.300	69.100	70.100	70.100	1,714,716
2026-10-05	69.500	70.300	68.900	69.300	69.300	1,299,142
2026-10-02	68.000	68.700	67.600	68.400	68.400	545,052
2026-10-01	68.500	68.500	67.700	67.900	67.900	475,200
2026-09-30	67.700	68.600	67.700	68.400	68.400	694,270
2026-09-29	68.500	68.500	67.300	67.600	67.600	553,122
2026-09-24	66.300	68.600	66.100	67.900	67.900	1,055,044
2026-09-23	66.600	67.000	66.000	66.100	66.100	431,200
2026-09-22	67.800	68.000	66.400	66.400	66.400	596,206
2026-09-21	69.300	69.300	67.000	67.000	67.000	915,002
2026-09-18	67.000	69.100	66.600	68.500	68.500	1,909,300
2026-09-17	65.600	67.400	65.500	66.200	66.200	821,040
2026-09-16	63.400	65.800	63.400	65.500	65.500	819,220
2026-09-15	64.100	64.400	63.200	63.300	63.300	593,950
2026-09-14	64.700	65.400	63.800	64.000	64.000	726,996
2026-09-11	65.400	65.400	64.200	64.600	64.600	1,045,003
2026-09-10	67.800	67.900	65.500	65.800	65.800	1,448,218
2026-09-09	66.400	70.200	66.400	68.100	68.100	3,145,259
2026-09-08	66.500	66.500	64.600	64.700	64.700	763,403
2026-09-07	65.600	66.900	64.600	65.700	65.700	896,372
2026-09-04	65.000	66.000	64.000	65.200	65.200	804,100
2026-09-03	66.400	66.500	64.200	64.200	64.200	959,500
2026-09-02	67.000	67.200	65.800	65.800	65.800	939,077
2026-09-01	66.100	67.600	65.900	66.800	66.800	1,393,395
2026-08-31	66.100	67.200	65.000	66.000	66.000	984,526
2026-08-28	69.000	69.600	65.600	66.100	66.100	2,228,200
2026-08-27	69.000	71.800	67.900	68.100	68.100	3,521,126
2026-08-26	64.200	69.400	64.200	68.700	68.700	2,979,120
2026-08-25	65.000	65.000	62.600	63.500	63.500	2,079,002
2026-08-24	65.300	66.100	64.400	65.200	65.200	842,250
2026-08-21	66.300	66.800	65.200	65.300	65.300	1,185,370
2026-08-20	67.400	68.000	65.500	66.200	66.200	2,181,327
2026-08-19	68.300	69.900	66.800	67.200	67.200	1,596,145
2026-08-18	71.200	71.800	69.100	69.100	69.100	1,737,573
2026-08-17	75.500	75.800	71.000	71.100	71.100	4,054,398
2026-08-14	71.300	77.000	70.300	75.100	75.100	5,885,617
2026-08-13	70.200	72.400	70.200	70.800	70.800	1,853,790
2026-08-12	68.500	70.500	67.200	69.700	69.700	1,987,102
2026-08-11	68.400	69.600	65.300	68.600	68.600	2,952,104
2026-08-10	70.200	71.500	68.600	69.900	69.900	2,757,258
2026-08-07	71.500	71.500	69.300	70.000	70.000	1,848,595
2026-08-06	70.100	72.700	69.300	71.700	71.700	2,007,264
2026-08-05	71.200	72.500	69.900	71.000	71.000	2,515,241
2026-08-04	66.800	72.300	65.800	69.900	69.900	3,693,651
2026-08-03	66.500	71.900	64.200	68.300	68.300	5,394,878
2026-07-31	67.500	68.500	65.900	68.500	68.500	1,491,239
2026-07-30	62.400	68.900	62.300	62.300	62.300	1,560,350
2026-07-29	77.300	78.500	68.900	68.900	68.900	2,135,160
2026-07-28	80.800	81.800	76.500	76.500	76.500	1,542,038
2026-07-27	92.200	92.200	81.400	84.600	84.600	2,167,862
2026-07-24	88.000	93.800	88.000	90.400	90.400	2,774,476
2026-07-23	84.700	88.000	84.400	88.000	88.000	2,485,283
2026-07-22	84.000	86.800	82.900	83.700	83.700	2,504,759

Page 1 of 3 · 125 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.