Chen Full International Co., Ltd. (TPEX:8383)
Taiwan · Delayed Price · Currency is TWD 43.95
-0.45 (-1.01%)
Sep 5, 2025, 1:30 PM CST
Chen Full International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.45 | 44.55 | 43.75 | 43.95 | 43.95 | -1.01% | 536,013 |
| Sep 4, 2025 | 44.70 | 45.50 | 44.25 | 44.40 | 44.40 | 0.91% | 1,505,246 |
| Sep 3, 2025 | 43.55 | 44.70 | 43.15 | 44.00 | 44.00 | 1.03% | 1,160,370 |
| Sep 2, 2025 | 43.45 | 43.90 | 42.75 | 43.55 | 43.55 | 1.63% | 403,416 |
| Sep 1, 2025 | 44.00 | 44.45 | 42.75 | 42.85 | 42.85 | -2.61% | 611,150 |
| Aug 29, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -1.01% | 943,913 |
| Aug 28, 2025 | 43.60 | 45.25 | 43.60 | 44.45 | 44.45 | 2.30% | 2,287,260 |
| Aug 27, 2025 | 43.55 | 43.95 | 43.20 | 43.45 | 43.45 | - | 927,305 |
| Aug 26, 2025 | 42.10 | 43.90 | 42.05 | 43.45 | 43.45 | 3.82% | 2,318,163 |
| Aug 25, 2025 | 41.40 | 42.40 | 41.40 | 41.85 | 41.85 | 1.70% | 596,009 |
| Aug 22, 2025 | 40.80 | 42.15 | 40.80 | 41.15 | 41.15 | 1.60% | 642,205 |
| Aug 21, 2025 | 40.20 | 40.70 | 40.20 | 40.50 | 40.50 | 0.75% | 305,353 |
| Aug 20, 2025 | 41.25 | 41.25 | 40.00 | 40.20 | 40.20 | -2.78% | 722,406 |
| Aug 19, 2025 | 42.10 | 42.30 | 41.20 | 41.35 | 41.35 | -2.48% | 680,349 |
| Aug 18, 2025 | 42.00 | 42.45 | 41.80 | 42.40 | 42.40 | 0.71% | 458,390 |
| Aug 15, 2025 | 42.55 | 42.65 | 42.10 | 42.10 | 42.10 | -1.86% | 729,664 |
| Aug 14, 2025 | 43.15 | 43.35 | 42.40 | 42.90 | 42.90 | -0.46% | 653,479 |
| Aug 13, 2025 | 42.55 | 44.85 | 42.55 | 43.10 | 43.10 | 1.29% | 2,754,386 |
| Aug 12, 2025 | 42.30 | 42.95 | 42.30 | 42.55 | 42.55 | 0.59% | 543,541 |
| Aug 11, 2025 | 42.50 | 42.50 | 41.85 | 42.30 | 42.30 | - | 622,104 |
| Aug 8, 2025 | 41.80 | 42.40 | 41.70 | 42.30 | 42.30 | 1.08% | 396,301 |
| Aug 7, 2025 | 42.40 | 42.40 | 41.70 | 41.85 | 41.85 | -0.83% | 288,609 |
| Aug 6, 2025 | 41.85 | 42.40 | 41.80 | 42.20 | 42.20 | 0.84% | 475,080 |
| Aug 5, 2025 | 41.90 | 42.10 | 41.45 | 41.85 | 41.85 | 0.84% | 570,951 |
| Aug 4, 2025 | 40.55 | 41.70 | 40.40 | 41.50 | 41.50 | 2.09% | 542,115 |
| Aug 1, 2025 | 40.10 | 40.90 | 40.00 | 40.65 | 40.65 | 0.25% | 219,796 |
| Jul 31, 2025 | 41.05 | 41.05 | 40.45 | 40.55 | 40.55 | -1.10% | 312,258 |
| Jul 30, 2025 | 40.70 | 41.10 | 40.60 | 41.00 | 41.00 | 1.61% | 403,655 |
| Jul 29, 2025 | 40.50 | 41.00 | 40.30 | 40.35 | 40.35 | -0.12% | 446,696 |
| Jul 28, 2025 | 40.60 | 40.65 | 40.05 | 40.40 | 40.40 | -0.86% | 574,169 |
| Jul 25, 2025 | 40.50 | 40.85 | 40.30 | 40.75 | 40.75 | 0.62% | 255,746 |
| Jul 24, 2025 | 40.25 | 40.70 | 40.00 | 40.50 | 40.50 | 1.89% | 421,016 |
| Jul 23, 2025 | 39.15 | 40.00 | 39.15 | 39.75 | 39.75 | 1.53% | 212,017 |
| Jul 22, 2025 | 40.10 | 40.15 | 39.15 | 39.15 | 39.15 | -2.37% | 876,214 |
| Jul 21, 2025 | 40.30 | 40.40 | 40.05 | 40.10 | 40.10 | 0.12% | 206,430 |
| Jul 18, 2025 | 40.55 | 40.75 | 40.00 | 40.05 | 40.05 | -1.11% | 542,506 |
| Jul 17, 2025 | 40.00 | 40.50 | 39.75 | 40.50 | 40.50 | 1.76% | 1,400,397 |
| Jul 16, 2025 | 40.00 | 40.05 | 39.65 | 39.80 | 39.80 | -0.25% | 1,563,858 |
| Jul 15, 2025 | 39.70 | 40.30 | 39.70 | 39.90 | 39.90 | -5.45% | 870,587 |
| Jul 14, 2025 | 43.05 | 43.10 | 42.00 | 42.20 | 39.70 | -2.09% | 2,257,915 |
| Jul 11, 2025 | 43.00 | 43.30 | 42.75 | 43.10 | 40.55 | 0.35% | 513,693 |
| Jul 10, 2025 | 43.00 | 43.30 | 42.55 | 42.95 | 40.41 | - | 293,557 |
| Jul 9, 2025 | 43.05 | 43.15 | 42.50 | 42.95 | 40.41 | -0.92% | 1,362,595 |
| Jul 8, 2025 | 43.65 | 43.65 | 42.90 | 43.35 | 40.78 | -1.37% | 1,159,750 |
| Jul 7, 2025 | 44.45 | 44.55 | 43.20 | 43.95 | 41.35 | -1.24% | 1,124,958 |
| Jul 4, 2025 | 45.20 | 45.35 | 43.75 | 44.50 | 41.86 | -1.44% | 1,196,699 |
| Jul 3, 2025 | 45.20 | 45.35 | 44.45 | 45.15 | 42.48 | -0.11% | 978,083 |
| Jul 2, 2025 | 44.90 | 45.35 | 44.75 | 45.20 | 42.52 | 0.67% | 121,444 |
| Jul 1, 2025 | 44.80 | 45.05 | 44.80 | 44.90 | 42.24 | 0.22% | 204,239 |
| Jun 30, 2025 | 45.15 | 45.15 | 44.80 | 44.80 | 42.15 | -0.78% | 195,309 |