ChenFull Precision Co., Ltd. (TPEX:6829)
Taiwan · Delayed Price · Currency is TWD 164.00
-5.00 (-2.96%)
Nov 6, 2026, 1:30 PM CST
ChenFull Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 152.50 | 167.00 | 152.50 | 164.00 | 164.00 | -2.96% | 515,072 |
| Nov 5, 2026 | 180.00 | 180.00 | 168.50 | 169.00 | 169.00 | -6.11% | 363,329 |
| Nov 4, 2026 | 183.00 | 184.00 | 171.00 | 180.00 | 180.00 | 0.28% | 329,872 |
| Nov 3, 2026 | 190.00 | 195.00 | 178.00 | 179.50 | 179.50 | -6.51% | 388,802 |
| Nov 2, 2026 | 186.00 | 197.00 | 185.50 | 192.00 | 192.00 | 1.05% | 169,801 |
| Oct 30, 2026 | 189.50 | 192.50 | 184.00 | 190.00 | 190.00 | -2.81% | 373,712 |
| Oct 29, 2026 | 203.00 | 203.00 | 195.00 | 195.50 | 195.50 | -2.25% | 147,721 |
| Oct 28, 2026 | 205.00 | 207.50 | 199.00 | 200.00 | 200.00 | 1.01% | 222,840 |
| Oct 27, 2026 | 200.00 | 205.50 | 197.50 | 198.00 | 198.00 | 0.76% | 289,039 |
| Oct 22, 2026 | 205.00 | 205.00 | 196.00 | 196.50 | 196.50 | -3.68% | 313,962 |
| Oct 21, 2026 | 200.00 | 206.50 | 197.00 | 204.00 | 204.00 | 5.43% | 497,097 |
| Oct 20, 2026 | 194.00 | 198.00 | 193.50 | 193.50 | 193.50 | 1.04% | 200,780 |
| Oct 19, 2026 | 188.00 | 193.00 | 187.50 | 191.50 | 191.50 | -1.29% | 238,459 |
| Oct 16, 2026 | 191.50 | 196.50 | 191.50 | 194.00 | 194.00 | 2.11% | 309,042 |
| Oct 15, 2026 | 197.00 | 197.00 | 190.00 | 190.00 | 190.00 | -5.47% | 698,010 |
| Oct 14, 2026 | 203.00 | 203.50 | 200.00 | 201.00 | 201.00 | - | 288,157 |
| Oct 13, 2026 | 206.00 | 208.50 | 199.00 | 201.00 | 201.00 | -3.13% | 708,542 |
| Oct 12, 2026 | 207.50 | 209.00 | 205.50 | 207.50 | 207.50 | -1.19% | 202,469 |
| Oct 8, 2026 | 212.00 | 212.00 | 209.00 | 210.00 | 210.00 | -2.33% | 395,179 |
| Oct 7, 2026 | 208.50 | 216.00 | 207.00 | 215.00 | 215.00 | 3.61% | 878,582 |
| Oct 6, 2026 | 206.00 | 209.50 | 206.00 | 207.50 | 207.50 | 0.73% | 333,975 |
| Oct 5, 2026 | 210.00 | 210.50 | 206.00 | 206.00 | 206.00 | -0.96% | 444,920 |
| Oct 2, 2026 | 205.00 | 208.50 | 205.00 | 208.00 | 208.00 | 1.46% | 305,965 |
| Oct 1, 2026 | 208.00 | 208.00 | 204.00 | 205.00 | 205.00 | -1.68% | 498,553 |
| Sep 30, 2026 | 210.00 | 210.50 | 208.00 | 208.50 | 208.50 | - | 477,359 |
| Sep 29, 2026 | 210.00 | 210.00 | 207.00 | 208.50 | 208.50 | -0.48% | 254,442 |
| Sep 24, 2026 | 210.50 | 211.00 | 205.00 | 209.50 | 209.50 | 1.21% | 398,437 |
| Sep 23, 2026 | 210.00 | 212.50 | 207.00 | 207.00 | 207.00 | -1.43% | 692,195 |
| Sep 22, 2026 | 220.50 | 220.50 | 209.00 | 210.00 | 210.00 | -3.45% | 1,225,296 |
| Sep 21, 2026 | 225.00 | 225.00 | 215.00 | 217.50 | 217.50 | -3.12% | 713,580 |
| Sep 18, 2026 | 215.00 | 232.50 | 214.00 | 224.50 | 224.50 | 6.15% | 1,025,002 |
| Sep 17, 2026 | 213.00 | 217.50 | 211.00 | 211.50 | 211.50 | -0.47% | 545,264 |
| Sep 16, 2026 | 204.00 | 213.00 | 204.00 | 212.50 | 212.50 | 4.17% | 634,810 |
| Sep 15, 2026 | 211.00 | 213.00 | 202.50 | 204.00 | 204.00 | -5.34% | 1,280,862 |
| Sep 14, 2026 | 222.00 | 229.50 | 215.50 | 215.50 | 215.50 | -5.48% | 1,054,598 |
| Sep 11, 2026 | 231.50 | 235.50 | 228.00 | 228.00 | 228.00 | -4.80% | 1,130,867 |
| Sep 10, 2026 | 254.00 | 254.00 | 237.00 | 239.50 | 239.50 | -5.71% | 1,543,474 |
| Sep 9, 2026 | 249.50 | 264.00 | 247.00 | 254.00 | 254.00 | 5.39% | 2,053,623 |
| Sep 8, 2026 | 259.00 | 261.00 | 239.50 | 241.00 | 241.00 | -6.59% | 1,152,096 |
| Sep 7, 2026 | 247.00 | 265.00 | 245.00 | 258.00 | 258.00 | 5.95% | 1,727,259 |
| Sep 4, 2026 | 237.00 | 243.50 | 233.00 | 243.50 | 243.50 | 5.18% | 637,330 |
| Sep 3, 2026 | 246.00 | 246.00 | 231.50 | 231.50 | 231.50 | -4.73% | 897,412 |
| Sep 2, 2026 | 255.00 | 256.50 | 241.50 | 243.00 | 243.00 | -3.19% | 1,123,435 |
| Sep 1, 2026 | 249.50 | 255.00 | 240.50 | 251.00 | 251.00 | 2.45% | 1,330,833 |
| Aug 31, 2026 | 235.50 | 256.50 | 234.50 | 245.00 | 245.00 | 2.94% | 1,401,871 |
| Aug 28, 2026 | 244.50 | 246.50 | 230.50 | 238.00 | 238.00 | -1.04% | 1,193,056 |
| Aug 27, 2026 | 244.00 | 255.00 | 240.50 | 240.50 | 240.50 | 0.63% | 2,347,347 |
| Aug 26, 2026 | 219.00 | 239.00 | 218.00 | 239.00 | 239.00 | 9.89% | 1,705,800 |
| Aug 25, 2026 | 214.00 | 219.00 | 210.50 | 217.50 | 217.50 | 1.16% | 463,314 |
| Aug 24, 2026 | 206.50 | 218.00 | 206.50 | 215.00 | 215.00 | 2.38% | 604,327 |