Chen Full International Co., Ltd. (TPEX:8383)
Taiwan · Delayed Price · Currency is TWD 69.00
-2.80 (-3.90%)
Oct 22, 2026, 2:32 PM CST
Chen Full International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 72.00 | 72.30 | 69.00 | 69.00 | 69.00 | -3.90% | 1,185,562 |
| Oct 21, 2026 | 71.10 | 73.40 | 70.70 | 71.80 | 71.80 | 2.28% | 1,510,930 |
| Oct 20, 2026 | 69.80 | 72.50 | 69.50 | 70.20 | 70.20 | 1.59% | 2,175,820 |
| Oct 19, 2026 | 68.80 | 69.30 | 67.00 | 69.10 | 69.10 | 0.29% | 560,312 |
| Oct 16, 2026 | 68.00 | 69.30 | 68.00 | 68.90 | 68.90 | 2.38% | 468,237 |
| Oct 15, 2026 | 68.00 | 68.40 | 66.80 | 67.30 | 67.30 | -2.18% | 852,847 |
| Oct 14, 2026 | 69.70 | 70.40 | 68.80 | 68.80 | 68.80 | -0.15% | 684,633 |
| Oct 13, 2026 | 68.40 | 69.40 | 68.10 | 68.90 | 68.90 | 0.44% | 581,870 |
| Oct 12, 2026 | 69.40 | 70.10 | 68.40 | 68.60 | 68.60 | -0.58% | 825,732 |
| Oct 8, 2026 | 70.60 | 70.60 | 69.00 | 69.00 | 69.00 | -2.27% | 785,727 |
| Oct 7, 2026 | 70.50 | 72.10 | 70.30 | 70.60 | 70.60 | 0.71% | 1,000,477 |
| Oct 6, 2026 | 69.90 | 72.30 | 69.10 | 70.10 | 70.10 | 1.15% | 1,741,814 |
| Oct 5, 2026 | 69.50 | 70.30 | 68.90 | 69.30 | 69.30 | 1.32% | 1,322,779 |
| Oct 2, 2026 | 68.00 | 68.70 | 67.60 | 68.40 | 68.40 | 0.74% | 555,778 |
| Oct 1, 2026 | 68.50 | 68.50 | 67.70 | 67.90 | 67.90 | -0.73% | 484,317 |
| Sep 30, 2026 | 67.70 | 68.60 | 67.70 | 68.40 | 68.40 | 1.18% | 705,471 |
| Sep 29, 2026 | 68.50 | 68.50 | 67.30 | 67.60 | 67.60 | -0.44% | 561,865 |
| Sep 24, 2026 | 66.30 | 68.60 | 66.10 | 67.90 | 67.90 | 2.72% | 1,070,441 |
| Sep 23, 2026 | 66.60 | 67.00 | 66.00 | 66.10 | 66.10 | -0.45% | 437,621 |
| Sep 22, 2026 | 67.80 | 68.00 | 66.40 | 66.40 | 66.40 | -0.90% | 608,476 |
| Sep 21, 2026 | 69.30 | 69.30 | 67.00 | 67.00 | 67.00 | -2.19% | 931,330 |
| Sep 18, 2026 | 67.00 | 69.10 | 66.60 | 68.50 | 68.50 | 3.47% | 1,935,535 |
| Sep 17, 2026 | 65.60 | 67.40 | 65.50 | 66.20 | 66.20 | 1.07% | 830,241 |
| Sep 16, 2026 | 63.40 | 65.80 | 63.40 | 65.50 | 65.50 | 3.48% | 824,752 |
| Sep 15, 2026 | 64.10 | 64.40 | 63.20 | 63.30 | 63.30 | -1.09% | 605,638 |
| Sep 14, 2026 | 64.70 | 65.40 | 63.80 | 64.00 | 64.00 | -0.93% | 735,870 |
| Sep 11, 2026 | 65.40 | 65.40 | 64.20 | 64.60 | 64.60 | -1.82% | 1,059,860 |
| Sep 10, 2026 | 67.80 | 67.90 | 65.50 | 65.80 | 65.80 | -3.38% | 1,473,187 |
| Sep 9, 2026 | 66.40 | 70.20 | 66.40 | 68.10 | 68.10 | 5.26% | 3,176,400 |
| Sep 8, 2026 | 66.50 | 66.50 | 64.60 | 64.70 | 64.70 | -1.52% | 773,803 |
| Sep 7, 2026 | 65.60 | 66.90 | 64.60 | 65.70 | 65.70 | 0.77% | 912,177 |
| Sep 4, 2026 | 65.00 | 66.00 | 64.00 | 65.20 | 65.20 | 1.56% | 813,814 |
| Sep 3, 2026 | 66.40 | 66.50 | 64.20 | 64.20 | 64.20 | -2.43% | 976,948 |
| Sep 2, 2026 | 67.00 | 67.20 | 65.80 | 65.80 | 65.80 | -1.50% | 956,301 |
| Sep 1, 2026 | 66.10 | 67.60 | 65.90 | 66.80 | 66.80 | 1.21% | 1,405,141 |
| Aug 31, 2026 | 66.10 | 67.20 | 65.00 | 66.00 | 66.00 | -0.15% | 997,730 |
| Aug 28, 2026 | 69.00 | 69.60 | 65.60 | 66.10 | 66.10 | -2.94% | 2,258,103 |
| Aug 27, 2026 | 69.00 | 71.80 | 67.90 | 68.10 | 68.10 | -0.87% | 3,563,695 |
| Aug 26, 2026 | 64.20 | 69.40 | 64.20 | 68.70 | 68.70 | 8.19% | 3,013,491 |
| Aug 25, 2026 | 65.00 | 65.00 | 62.60 | 63.50 | 63.50 | -2.61% | 2,104,276 |
| Aug 24, 2026 | 65.30 | 66.10 | 64.40 | 65.20 | 65.20 | -0.15% | 859,151 |
| Aug 21, 2026 | 66.30 | 66.80 | 65.20 | 65.30 | 65.30 | -1.36% | 1,208,069 |
| Aug 20, 2026 | 67.40 | 68.00 | 65.50 | 66.20 | 66.20 | -1.49% | 2,209,843 |
| Aug 19, 2026 | 68.30 | 69.90 | 66.80 | 67.20 | 67.20 | -2.75% | 1,626,314 |
| Aug 18, 2026 | 71.20 | 71.80 | 69.10 | 69.10 | 69.10 | -2.81% | 1,762,100 |
| Aug 17, 2026 | 75.50 | 75.80 | 71.00 | 71.10 | 71.10 | -5.33% | 4,103,793 |
| Aug 14, 2026 | 71.30 | 77.00 | 70.30 | 75.10 | 75.10 | 6.07% | 5,952,312 |
| Aug 13, 2026 | 70.20 | 72.40 | 70.20 | 70.80 | 70.80 | 1.58% | 1,877,977 |
| Aug 12, 2026 | 68.50 | 70.50 | 67.20 | 69.70 | 69.70 | 1.60% | 2,005,361 |
| Aug 11, 2026 | 68.40 | 69.60 | 65.30 | 68.60 | 68.60 | -1.86% | 2,983,150 |