ChenFull Precision Co., Ltd. (TPEX:6829)
Taiwan · Delayed Price · Currency is TWD 125.00
+1.00 (0.81%)
Sep 18, 2025, 1:30 PM CST
ChenFull Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 124.50 | 126.50 | 124.50 | 125.00 | 125.00 | 0.81% | 352,952 |
| Sep 17, 2025 | 126.50 | 126.50 | 124.00 | 124.00 | 124.00 | -1.98% | 405,573 |
| Sep 16, 2025 | 126.50 | 126.50 | 124.00 | 126.50 | 126.50 | 0.80% | 560,394 |
| Sep 15, 2025 | 129.00 | 131.50 | 125.00 | 125.50 | 125.50 | -3.09% | 779,379 |
| Sep 12, 2025 | 133.00 | 134.00 | 128.50 | 129.50 | 129.50 | -1.52% | 693,490 |
| Sep 11, 2025 | 138.00 | 138.00 | 130.50 | 131.50 | 131.50 | -4.71% | 1,333,768 |
| Sep 10, 2025 | 139.50 | 141.00 | 137.00 | 138.00 | 138.00 | - | 1,155,995 |
| Sep 9, 2025 | 140.00 | 142.00 | 137.00 | 138.00 | 138.00 | - | 1,185,901 |
| Sep 8, 2025 | 140.50 | 140.50 | 135.00 | 138.00 | 138.00 | -1.08% | 1,000,117 |
| Sep 5, 2025 | 142.00 | 143.50 | 138.50 | 139.50 | 139.50 | -1.41% | 1,908,964 |
| Sep 4, 2025 | 142.00 | 145.00 | 139.00 | 141.50 | 141.50 | - | 4,260,006 |
| Sep 3, 2025 | 135.50 | 143.00 | 135.00 | 141.50 | 141.50 | 4.43% | 3,242,827 |
| Sep 2, 2025 | 136.50 | 139.50 | 132.50 | 135.50 | 135.50 | 1.12% | 1,617,979 |
| Sep 1, 2025 | 140.00 | 140.50 | 133.50 | 134.00 | 134.00 | -2.55% | 1,513,509 |
| Aug 29, 2025 | 139.50 | 140.50 | 136.50 | 137.50 | 137.50 | - | 2,010,729 |
| Aug 28, 2025 | 136.50 | 141.50 | 135.50 | 137.50 | 137.50 | 1.48% | 4,242,716 |
| Aug 27, 2025 | 134.50 | 137.50 | 131.00 | 135.50 | 135.50 | 2.26% | 3,661,447 |
| Aug 26, 2025 | 129.00 | 136.00 | 128.50 | 132.50 | 132.50 | 5.16% | 4,700,320 |
| Aug 25, 2025 | 122.50 | 131.00 | 121.50 | 126.00 | 126.00 | 5.00% | 2,143,620 |
| Aug 22, 2025 | 115.50 | 122.50 | 115.50 | 120.00 | 120.00 | 3.90% | 1,393,339 |
| Aug 21, 2025 | 115.00 | 117.00 | 115.00 | 115.50 | 115.50 | 0.87% | 360,009 |
| Aug 20, 2025 | 118.00 | 118.00 | 114.50 | 114.50 | 114.50 | -3.38% | 503,250 |
| Aug 19, 2025 | 122.00 | 122.00 | 118.00 | 118.50 | 118.50 | -2.87% | 764,010 |
| Aug 18, 2025 | 121.00 | 125.00 | 120.50 | 122.00 | 122.00 | 0.83% | 915,592 |
| Aug 15, 2025 | 124.00 | 124.00 | 120.50 | 121.00 | 121.00 | -4.72% | 1,173,150 |
| Aug 14, 2025 | 130.50 | 131.50 | 127.00 | 127.00 | 127.00 | -1.93% | 758,938 |
| Aug 13, 2025 | 132.00 | 133.00 | 127.00 | 129.50 | 129.50 | -1.15% | 1,747,919 |
| Aug 12, 2025 | 128.50 | 131.50 | 127.00 | 131.00 | 131.00 | 3.97% | 3,152,001 |
| Aug 11, 2025 | 123.00 | 127.00 | 122.00 | 126.00 | 126.00 | 5.00% | 1,585,528 |
| Aug 8, 2025 | 120.00 | 121.50 | 118.50 | 120.00 | 120.00 | - | 362,789 |
| Aug 7, 2025 | 123.50 | 123.50 | 119.00 | 120.00 | 120.00 | -2.44% | 689,929 |
| Aug 6, 2025 | 123.00 | 124.50 | 121.00 | 123.00 | 123.00 | 0.82% | 756,386 |
| Aug 5, 2025 | 121.50 | 123.00 | 120.50 | 122.00 | 122.00 | 1.24% | 859,402 |
| Aug 4, 2025 | 116.50 | 123.00 | 116.00 | 120.50 | 120.50 | 4.33% | 1,529,097 |
| Aug 1, 2025 | 114.00 | 115.50 | 113.00 | 115.50 | 115.50 | 1.32% | 208,080 |
| Jul 31, 2025 | 117.50 | 117.50 | 114.00 | 114.00 | 114.00 | -2.15% | 281,161 |
| Jul 30, 2025 | 115.00 | 118.00 | 115.00 | 116.50 | 116.50 | 1.75% | 608,318 |
| Jul 29, 2025 | 115.00 | 117.50 | 114.00 | 114.50 | 114.50 | 0.44% | 709,829 |
| Jul 28, 2025 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.30% | 313,133 |
| Jul 25, 2025 | 114.50 | 116.00 | 113.50 | 115.50 | 115.50 | 0.87% | 374,191 |
| Jul 24, 2025 | 111.50 | 116.00 | 111.50 | 114.50 | 114.50 | 2.69% | 835,591 |
| Jul 23, 2025 | 109.00 | 112.50 | 109.00 | 111.50 | 111.50 | 2.76% | 231,888 |
| Jul 22, 2025 | 113.00 | 113.00 | 108.50 | 108.50 | 108.50 | -3.56% | 402,442 |
| Jul 21, 2025 | 112.50 | 114.00 | 111.50 | 112.50 | 112.50 | 0.45% | 196,101 |
| Jul 18, 2025 | 113.50 | 114.00 | 111.50 | 112.00 | 112.00 | - | 225,168 |
| Jul 17, 2025 | 110.50 | 112.50 | 110.50 | 112.00 | 112.00 | 1.36% | 169,940 |
| Jul 16, 2025 | 111.50 | 111.50 | 110.50 | 110.50 | 110.50 | - | 183,733 |
| Jul 15, 2025 | 111.00 | 111.50 | 110.00 | 110.50 | 110.50 | - | 179,644 |
| Jul 14, 2025 | 110.50 | 112.50 | 110.00 | 110.50 | 110.50 | -0.90% | 138,376 |
| Jul 11, 2025 | 110.50 | 112.00 | 109.50 | 111.50 | 111.50 | 2.29% | 330,146 |