ChenFull Precision Co., Ltd. (TPEX:6829)
Taiwan · Delayed Price · Currency is TWD 115.00
-0.50 (-0.43%)
Jan 22, 2026, 1:05 PM CST
ChenFull Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 115.00 | 118.00 | 113.50 | 115.50 | 115.50 | 0.43% | 368,025 |
| Jan 20, 2026 | 115.00 | 117.50 | 114.00 | 115.00 | 115.00 | 0.44% | 442,968 |
| Jan 19, 2026 | 113.50 | 115.50 | 113.50 | 114.50 | 114.50 | 1.33% | 302,919 |
| Jan 16, 2026 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | - | 224,304 |
| Jan 15, 2026 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | -0.88% | 154,176 |
| Jan 14, 2026 | 113.50 | 114.50 | 113.00 | 114.00 | 114.00 | 0.44% | 223,838 |
| Jan 13, 2026 | 115.50 | 115.50 | 112.50 | 113.50 | 113.50 | -1.73% | 282,335 |
| Jan 12, 2026 | 117.00 | 118.00 | 115.50 | 115.50 | 115.50 | 3.59% | 1,010,081 |
| Jan 9, 2026 | 113.00 | 115.00 | 111.00 | 111.50 | 111.50 | 1.36% | 456,779 |
| Jan 8, 2026 | 108.50 | 112.50 | 108.50 | 110.00 | 110.00 | 1.38% | 321,194 |
| Jan 7, 2026 | 108.50 | 108.50 | 107.50 | 108.50 | 108.50 | - | 150,552 |
| Jan 6, 2026 | 108.50 | 109.00 | 107.50 | 108.50 | 108.50 | 0.46% | 141,882 |
| Jan 5, 2026 | 110.00 | 110.50 | 107.00 | 108.00 | 108.00 | -1.37% | 264,847 |
| Jan 2, 2026 | 108.50 | 110.00 | 108.50 | 109.50 | 109.50 | 0.92% | 106,683 |
| Dec 31, 2025 | 109.50 | 109.50 | 108.50 | 108.50 | 108.50 | -0.91% | 103,052 |
| Dec 30, 2025 | 111.00 | 114.00 | 109.00 | 109.50 | 109.50 | - | 293,211 |
| Dec 29, 2025 | 109.00 | 110.50 | 109.00 | 109.50 | 109.50 | 0.46% | 117,104 |
| Dec 26, 2025 | 109.50 | 110.50 | 108.00 | 109.00 | 109.00 | - | 76,206 |
| Dec 24, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 152,758 |
| Dec 23, 2025 | 109.50 | 112.00 | 109.00 | 110.00 | 110.00 | - | 250,245 |
| Dec 22, 2025 | 111.00 | 111.50 | 109.00 | 110.00 | 110.00 | 0.46% | 186,944 |
| Dec 19, 2025 | 107.50 | 110.00 | 107.50 | 109.50 | 109.50 | 2.82% | 101,892 |
| Dec 18, 2025 | 108.00 | 108.00 | 106.00 | 106.50 | 106.50 | -0.93% | 94,937 |
| Dec 17, 2025 | 109.00 | 110.00 | 107.50 | 107.50 | 107.50 | -0.92% | 103,550 |
| Dec 16, 2025 | 110.00 | 110.00 | 107.00 | 108.50 | 108.50 | -1.81% | 94,988 |
| Dec 15, 2025 | 108.50 | 111.50 | 107.00 | 110.50 | 110.50 | 1.84% | 135,633 |
| Dec 12, 2025 | 108.50 | 110.00 | 108.50 | 108.50 | 108.50 | 0.46% | 120,733 |
| Dec 11, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.37% | 113,246 |
| Dec 10, 2025 | 112.50 | 112.50 | 109.50 | 109.50 | 109.50 | -1.79% | 145,947 |
| Dec 9, 2025 | 112.50 | 112.50 | 111.00 | 111.50 | 111.50 | - | 149,770 |
| Dec 8, 2025 | 111.00 | 111.50 | 111.00 | 111.50 | 111.50 | 0.45% | 88,229 |
| Dec 5, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 40,766 |
| Dec 4, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 0.45% | 61,405 |
| Dec 3, 2025 | 111.00 | 111.50 | 110.50 | 110.50 | 110.50 | -0.45% | 79,082 |
| Dec 2, 2025 | 111.50 | 111.50 | 110.00 | 111.00 | 111.00 | 0.45% | 74,956 |
| Dec 1, 2025 | 113.50 | 113.50 | 110.50 | 110.50 | 110.50 | -1.78% | 139,444 |
| Nov 28, 2025 | 114.00 | 114.50 | 112.00 | 112.50 | 112.50 | -0.44% | 109,504 |
| Nov 27, 2025 | 116.00 | 116.50 | 112.00 | 113.00 | 113.00 | -1.31% | 407,944 |
| Nov 26, 2025 | 109.50 | 118.00 | 109.50 | 114.50 | 114.50 | 5.05% | 1,138,033 |
| Nov 25, 2025 | 108.00 | 109.50 | 107.50 | 109.00 | 109.00 | 1.87% | 128,549 |
| Nov 24, 2025 | 105.00 | 107.50 | 105.00 | 107.00 | 107.00 | 2.39% | 131,018 |
| Nov 21, 2025 | 105.00 | 106.50 | 104.00 | 104.50 | 104.50 | -2.79% | 150,023 |
| Nov 20, 2025 | 107.00 | 108.00 | 106.00 | 107.50 | 107.50 | 1.90% | 87,528 |
| Nov 19, 2025 | 105.00 | 107.00 | 104.50 | 105.50 | 105.50 | 0.48% | 123,695 |
| Nov 18, 2025 | 109.50 | 109.50 | 104.50 | 105.00 | 105.00 | -3.67% | 347,869 |
| Nov 17, 2025 | 111.50 | 111.50 | 108.50 | 109.00 | 109.00 | -1.36% | 211,811 |
| Nov 14, 2025 | 108.50 | 112.00 | 108.50 | 110.50 | 110.50 | -5.15% | 708,730 |
| Nov 13, 2025 | 118.50 | 118.50 | 115.00 | 116.50 | 116.50 | -0.85% | 232,741 |
| Nov 12, 2025 | 114.50 | 118.00 | 114.50 | 117.50 | 117.50 | 2.62% | 271,035 |
| Nov 11, 2025 | 113.00 | 116.00 | 113.00 | 114.50 | 114.50 | 1.33% | 225,389 |