ChenFull Precision Co., Ltd. (TPEX:6829)
Taiwan · Delayed Price · Currency is TWD 223.50
+7.50 (3.47%)
May 29, 2026, 1:30 PM CST
ChenFull Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 225.00 | 225.00 | 221.00 | 223.50 | - | 3.47% | 396,201 |
| May 28, 2026 | 218.00 | 220.00 | 207.00 | 216.00 | 216.00 | 2.37% | 328,111 |
| May 27, 2026 | 225.00 | 225.00 | 211.00 | 211.00 | 211.00 | -2.99% | 292,191 |
| May 26, 2026 | 226.50 | 229.00 | 217.50 | 217.50 | 217.50 | -3.55% | 479,269 |
| May 25, 2026 | 218.00 | 226.00 | 213.00 | 225.50 | 225.50 | 6.62% | 677,912 |
| May 22, 2026 | 211.50 | 211.50 | 207.50 | 211.50 | 211.50 | 9.87% | 548,867 |
| May 21, 2026 | 189.00 | 193.00 | 184.00 | 192.50 | 192.50 | 4.62% | 228,787 |
| May 20, 2026 | 189.00 | 189.00 | 179.00 | 184.00 | 184.00 | -1.08% | 196,556 |
| May 19, 2026 | 187.50 | 187.50 | 182.00 | 186.00 | 186.00 | 1.92% | 215,693 |
| May 18, 2026 | 189.00 | 189.00 | 182.00 | 182.50 | 182.50 | -7.83% | 479,413 |
| May 15, 2026 | 205.00 | 214.00 | 198.00 | 198.00 | 198.00 | -2.22% | 2,153,080 |
| May 14, 2026 | 214.00 | 215.00 | 194.50 | 202.50 | 202.50 | -4.93% | 2,981,805 |
| May 13, 2026 | 213.00 | 223.50 | 211.50 | 213.00 | 213.00 | -0.93% | 2,253,908 |
| May 12, 2026 | 215.00 | 224.00 | 209.00 | 215.00 | 215.00 | -4.66% | 3,466,179 |
| May 11, 2026 | 229.00 | 236.50 | 225.50 | 225.50 | 225.50 | -9.98% | 1,555,413 |
| May 8, 2026 | 255.50 | 264.00 | 250.50 | 250.50 | 250.50 | -9.89% | 3,521,796 |
| May 7, 2026 | 265.50 | 279.00 | 257.50 | 278.00 | 278.00 | 4.91% | 503,065 |
| May 6, 2026 | 269.50 | 269.50 | 246.00 | 265.00 | 265.00 | -2.93% | 625,529 |
| May 5, 2026 | 268.00 | 280.00 | 262.50 | 273.00 | 273.00 | 1.11% | 429,705 |
| May 4, 2026 | 258.00 | 270.00 | 250.00 | 270.00 | 270.00 | 9.98% | 529,324 |
| Apr 30, 2026 | 247.00 | 254.00 | 245.00 | 245.50 | 245.50 | 2.29% | 509,065 |
| Apr 29, 2026 | 230.00 | 246.00 | 226.00 | 240.00 | 240.00 | - | 395,363 |
| Apr 28, 2026 | 256.00 | 259.50 | 240.00 | 240.00 | 240.00 | 1.69% | 1,008,432 |
| Apr 27, 2026 | 236.00 | 242.00 | 226.00 | 236.00 | 236.00 | 6.79% | 800,596 |
| Apr 24, 2026 | 245.00 | 245.00 | 212.00 | 221.00 | 221.00 | -6.16% | 1,416,795 |
| Apr 23, 2026 | 287.50 | 287.50 | 235.50 | 235.50 | 235.50 | -9.94% | 2,138,771 |
| Apr 22, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 9.87% | 758,753 |
| Apr 21, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 9.93% | 762,204 |
| Apr 20, 2026 | 213.50 | 216.50 | 213.50 | 216.50 | 216.50 | 9.90% | 760,892 |
| Apr 17, 2026 | 185.50 | 197.00 | 185.50 | 197.00 | 197.00 | 9.75% | 4,232,694 |
| Apr 16, 2026 | 168.00 | 179.50 | 166.00 | 179.50 | 179.50 | 9.79% | 5,383,221 |
| Apr 15, 2026 | 155.00 | 163.50 | 151.50 | 163.50 | 163.50 | 9.73% | 4,931,435 |
| Apr 14, 2026 | 146.50 | 152.50 | 145.00 | 149.00 | 149.00 | 7.19% | 4,832,152 |
| Apr 13, 2026 | 136.00 | 141.00 | 133.50 | 139.00 | 139.00 | 2.21% | 2,669,049 |
| Apr 10, 2026 | 127.50 | 139.00 | 127.00 | 136.00 | 136.00 | 7.51% | 2,818,529 |
| Apr 9, 2026 | 129.00 | 130.00 | 125.50 | 126.50 | 126.50 | 6.75% | 3,369,169 |
| Apr 8, 2026 | 119.50 | 120.50 | 118.50 | 118.50 | 118.50 | 0.42% | 352,603 |
| Apr 7, 2026 | 117.00 | 119.50 | 116.00 | 118.00 | 118.00 | 1.29% | 358,447 |
| Apr 2, 2026 | 119.50 | 119.50 | 115.00 | 116.50 | 116.50 | -2.10% | 407,254 |
| Apr 1, 2026 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 1.28% | 909,248 |
| Mar 31, 2026 | 135.00 | 135.00 | 117.50 | 117.50 | 117.50 | -4.86% | 3,314,967 |
| Mar 30, 2026 | 122.50 | 123.50 | 122.00 | 123.50 | 123.50 | 9.78% | 924,920 |
| Mar 27, 2026 | 115.50 | 115.50 | 111.00 | 112.50 | 112.50 | -1.75% | 293,298 |
| Mar 26, 2026 | 115.00 | 116.00 | 112.50 | 114.50 | 114.50 | 2.69% | 591,032 |
| Mar 25, 2026 | 112.00 | 112.00 | 110.50 | 111.50 | 111.50 | 1.36% | 105,965 |
| Mar 24, 2026 | 113.00 | 113.00 | 109.50 | 110.00 | 110.00 | -0.90% | 158,486 |
| Mar 23, 2026 | 110.00 | 116.50 | 108.50 | 111.00 | 111.00 | -0.45% | 359,713 |
| Mar 20, 2026 | 113.00 | 113.50 | 111.00 | 111.50 | 111.50 | -1.33% | 136,030 |
| Mar 19, 2026 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 104,855 |
| Mar 18, 2026 | 116.50 | 118.00 | 113.50 | 114.00 | 114.00 | -1.72% | 348,359 |