Chen Full International Co., Ltd. (TPEX:8383)
Taiwan · Delayed Price · Currency is TWD 41.50
-0.20 (-0.48%)
Oct 9, 2025, 1:30 PM CST
Chen Full International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 41.05 | 41.85 | 41.05 | 41.50 | 41.50 | -0.48% | 527,983 |
| Oct 8, 2025 | 41.95 | 41.95 | 41.50 | 41.70 | 41.70 | -0.60% | 178,157 |
| Oct 7, 2025 | 41.80 | 41.95 | 41.30 | 41.95 | 41.95 | 0.24% | 349,584 |
| Oct 3, 2025 | 42.05 | 42.65 | 41.85 | 41.85 | 41.85 | 0.12% | 376,715 |
| Oct 2, 2025 | 42.45 | 42.95 | 41.70 | 41.80 | 41.80 | - | 253,355 |
| Oct 1, 2025 | 41.75 | 42.05 | 41.75 | 41.80 | 41.80 | -0.24% | 264,917 |
| Sep 30, 2025 | 41.40 | 41.90 | 41.20 | 41.90 | 41.90 | 0.96% | 256,348 |
| Sep 29, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Sep 26, 2025 | 41.85 | 41.85 | 41.10 | 41.50 | 41.50 | -1.19% | 481,078 |
| Sep 25, 2025 | 41.85 | 42.40 | 41.85 | 42.00 | 42.00 | 0.36% | 330,895 |
| Sep 24, 2025 | 42.45 | 42.45 | 41.80 | 41.85 | 41.85 | -0.59% | 281,059 |
| Sep 23, 2025 | 42.95 | 42.95 | 42.00 | 42.10 | 42.10 | -1.86% | 556,184 |
| Sep 22, 2025 | 42.95 | 43.65 | 42.55 | 42.90 | 42.90 | 0.82% | 412,144 |
| Sep 19, 2025 | 42.95 | 43.20 | 42.45 | 42.55 | 42.55 | -0.35% | 297,196 |
| Sep 18, 2025 | 43.00 | 43.50 | 42.60 | 42.70 | 42.70 | -0.23% | 323,372 |
| Sep 17, 2025 | 42.60 | 43.05 | 42.35 | 42.80 | 42.80 | 0.23% | 268,965 |
| Sep 16, 2025 | 42.70 | 42.90 | 42.10 | 42.70 | 42.70 | 0.12% | 279,388 |
| Sep 15, 2025 | 43.15 | 43.90 | 42.60 | 42.65 | 42.65 | -1.16% | 423,730 |
| Sep 12, 2025 | 43.50 | 43.50 | 43.05 | 43.15 | 43.15 | -0.12% | 307,685 |
| Sep 11, 2025 | 44.30 | 44.70 | 43.00 | 43.20 | 43.20 | -2.04% | 697,443 |
| Sep 10, 2025 | 44.20 | 44.50 | 43.90 | 44.10 | 44.10 | -0.11% | 600,785 |
| Sep 9, 2025 | 44.30 | 44.80 | 43.70 | 44.15 | 44.15 | 1.38% | 460,101 |
| Sep 8, 2025 | 44.00 | 44.30 | 43.25 | 43.55 | 43.55 | -0.91% | 468,456 |
| Sep 5, 2025 | 44.45 | 44.55 | 43.75 | 43.95 | 43.95 | -1.01% | 538,014 |
| 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 |