ChenFull Precision Co., Ltd. (TPEX:6829)
Taiwan · Delayed Price · Currency is TWD 215.50
-5.00 (-2.27%)
Aug 19, 2026, 9:50 AM CST
ChenFull Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 242.50 | 242.50 | 220.50 | 220.50 | 220.50 | -7.55% | 1,236,095 |
| Aug 17, 2026 | 240.00 | 244.50 | 232.00 | 238.50 | 238.50 | -2.25% | 2,337,100 |
| Aug 14, 2026 | 225.00 | 244.00 | 218.50 | 244.00 | 244.00 | 9.91% | 2,814,908 |
| Aug 13, 2026 | 212.50 | 226.00 | 212.50 | 222.00 | 222.00 | 5.21% | 1,280,118 |
| Aug 12, 2026 | 205.00 | 214.00 | 204.00 | 211.00 | 211.00 | 2.43% | 849,121 |
| Aug 11, 2026 | 204.00 | 207.00 | 197.50 | 206.00 | 206.00 | 3.00% | 922,178 |
| Aug 10, 2026 | 194.00 | 201.00 | 188.50 | 200.00 | 200.00 | 4.44% | 899,170 |
| Aug 7, 2026 | 196.00 | 201.50 | 189.50 | 191.50 | 191.50 | -2.30% | 840,117 |
| Aug 6, 2026 | 189.50 | 198.50 | 187.50 | 196.00 | 196.00 | 4.26% | 490,334 |
| Aug 5, 2026 | 186.50 | 189.00 | 184.50 | 188.00 | 188.00 | 3.58% | 404,716 |
| Aug 4, 2026 | 172.50 | 182.00 | 172.00 | 181.50 | 181.50 | 4.61% | 451,014 |
| Aug 3, 2026 | 168.50 | 178.50 | 167.00 | 173.50 | 173.50 | 1.17% | 423,648 |
| Jul 31, 2026 | 170.00 | 172.50 | 164.50 | 171.50 | 171.50 | 7.86% | 711,741 |
| Jul 30, 2026 | 163.00 | 170.50 | 157.00 | 159.00 | 159.00 | -5.92% | 688,186 |
| Jul 29, 2026 | 181.00 | 183.00 | 162.50 | 169.00 | 169.00 | -6.11% | 1,127,508 |
| Jul 28, 2026 | 185.50 | 188.00 | 179.50 | 180.00 | 180.00 | -5.51% | 618,930 |
| Jul 27, 2026 | 196.00 | 196.00 | 186.00 | 190.50 | 190.50 | -2.56% | 713,603 |
| Jul 24, 2026 | 195.00 | 203.00 | 194.50 | 195.50 | 195.50 | -0.76% | 903,715 |
| Jul 23, 2026 | 210.00 | 210.50 | 194.50 | 197.00 | 197.00 | -7.08% | 1,239,913 |
| Jul 22, 2026 | 207.00 | 214.00 | 207.00 | 212.00 | 212.00 | 2.66% | 1,106,651 |
| Jul 21, 2026 | 196.50 | 209.50 | 193.00 | 206.50 | 206.50 | 6.17% | 1,237,982 |
| Jul 20, 2026 | 203.00 | 211.00 | 194.50 | 194.50 | 194.50 | -6.71% | 1,929,377 |
| Jul 17, 2026 | 212.00 | 220.50 | 208.50 | 208.50 | 208.50 | -9.94% | 2,140,968 |
| Jul 16, 2026 | 248.50 | 256.50 | 231.50 | 231.50 | 231.50 | -9.92% | 2,397,657 |
| Jul 15, 2026 | 263.00 | 266.00 | 243.50 | 257.00 | 257.00 | 0.19% | 5,369,047 |
| Jul 14, 2026 | 229.50 | 256.50 | 227.50 | 256.50 | 256.50 | 9.85% | 7,913,181 |
| Jul 13, 2026 | 228.00 | 242.00 | 227.00 | 233.50 | 233.50 | 5.18% | 2,656,829 |
| Jul 9, 2026 | 225.00 | 232.00 | 219.00 | 222.00 | 222.00 | 2.78% | 1,367,851 |
| Jul 8, 2026 | 206.00 | 218.50 | 202.50 | 216.00 | 216.00 | 5.36% | 714,137 |
| Jul 7, 2026 | 226.00 | 227.50 | 207.00 | 208.50 | 205.02 | -6.92% | 1,141,409 |
| Jul 6, 2026 | 236.00 | 236.00 | 224.00 | 224.00 | 220.26 | -4.07% | 1,151,133 |
| Jul 3, 2026 | 219.00 | 241.00 | 217.00 | 233.50 | 229.60 | 5.90% | 2,132,789 |
| Jul 2, 2026 | 215.00 | 228.50 | 211.50 | 220.50 | 216.82 | 1.61% | 894,079 |
| Jul 1, 2026 | 224.00 | 230.50 | 217.00 | 217.00 | 213.37 | -2.47% | 1,027,055 |
| Jun 30, 2026 | 224.50 | 230.00 | 222.00 | 222.50 | 218.78 | -0.89% | 1,387,365 |
| Jun 29, 2026 | 218.00 | 226.50 | 212.00 | 224.50 | 220.75 | 4.66% | 1,516,617 |
| Jun 26, 2026 | 221.50 | 231.00 | 210.50 | 214.50 | 210.92 | -4.24% | 1,901,827 |
| Jun 25, 2026 | 239.00 | 241.00 | 220.00 | 224.00 | 220.26 | -1.10% | 3,233,133 |
| Jun 24, 2026 | 214.00 | 226.50 | 211.50 | 226.50 | 222.72 | 9.95% | 3,827,942 |
| Jun 23, 2026 | 210.00 | 214.00 | 201.00 | 206.00 | 202.56 | -0.72% | 684,601 |
| Jun 22, 2026 | 205.50 | 209.50 | 202.00 | 207.50 | 204.03 | 1.97% | 716,926 |
| Jun 18, 2026 | 202.00 | 207.00 | 201.00 | 203.50 | 200.10 | 0.99% | 733,554 |
| Jun 17, 2026 | 206.00 | 207.00 | 200.00 | 201.50 | 198.13 | -4.05% | 792,525 |
| Jun 16, 2026 | 206.00 | 219.00 | 206.00 | 210.00 | 206.49 | 5.26% | 1,906,218 |
| Jun 15, 2026 | 203.00 | 204.50 | 197.00 | 199.50 | 196.17 | 0.25% | 449,579 |
| Jun 12, 2026 | 197.00 | 199.00 | 193.00 | 199.00 | 195.68 | 4.46% | 438,805 |
| Jun 11, 2026 | 190.50 | 196.50 | 183.50 | 190.50 | 187.32 | -1.30% | 564,297 |
| Jun 10, 2026 | 199.50 | 209.50 | 192.50 | 193.00 | 189.78 | -5.85% | 687,958 |
| Jun 9, 2026 | 202.50 | 207.50 | 200.00 | 205.00 | 201.58 | 2.76% | 493,335 |
| Jun 8, 2026 | 182.00 | 200.50 | 182.00 | 199.50 | 196.17 | -1.24% | 820,401 |