Chen Full International Co., Ltd. (TPEX:8383)
Taiwan · Delayed Price · Currency is TWD 64.60
-1.20 (-1.82%)
Sep 11, 2026, 1:30 PM CST
Chen Full International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 70.20 | 71.50 | 68.60 | 69.90 | 69.90 | -0.14% | 2,791,634 |
| Aug 7, 2026 | 71.50 | 71.50 | 69.30 | 70.00 | 70.00 | -2.37% | 1,867,946 |
| Aug 6, 2026 | 70.10 | 72.70 | 69.30 | 71.70 | 71.70 | 0.99% | 2,028,915 |
| Aug 5, 2026 | 71.20 | 72.50 | 69.90 | 71.00 | 71.00 | 1.57% | 2,542,170 |
| Aug 4, 2026 | 66.80 | 72.30 | 65.80 | 69.90 | 69.90 | 2.34% | 3,721,530 |
| Aug 3, 2026 | 66.50 | 71.90 | 64.20 | 68.30 | 68.30 | -0.29% | 5,429,560 |
| Jul 31, 2026 | 67.50 | 68.50 | 65.90 | 68.50 | 68.50 | 9.95% | 1,515,494 |
| Jul 30, 2026 | 62.40 | 68.90 | 62.30 | 62.30 | 62.30 | -9.58% | 1,589,831 |
| Jul 29, 2026 | 77.30 | 78.50 | 68.90 | 68.90 | 68.90 | -9.93% | 2,170,803 |
| Jul 28, 2026 | 80.80 | 81.80 | 76.50 | 76.50 | 76.50 | -9.57% | 1,589,323 |
| Jul 27, 2026 | 92.20 | 92.20 | 81.40 | 84.60 | 84.60 | -6.42% | 2,206,745 |
| Jul 24, 2026 | 88.00 | 93.80 | 88.00 | 90.40 | 90.40 | 2.73% | 2,833,595 |
| Jul 23, 2026 | 84.70 | 88.00 | 84.40 | 88.00 | 88.00 | 5.14% | 2,531,719 |
| Jul 22, 2026 | 84.00 | 86.80 | 82.90 | 83.70 | 83.70 | -0.95% | 2,548,818 |
| Jul 21, 2026 | 78.40 | 85.90 | 78.40 | 84.50 | 84.50 | 5.36% | 3,120,583 |
| Jul 20, 2026 | 86.40 | 88.00 | 80.20 | 80.20 | 80.20 | -9.89% | 3,452,347 |
| Jul 17, 2026 | 87.10 | 90.50 | 84.00 | 89.00 | 89.00 | 2.18% | 15,432,640 |
| Jul 16, 2026 | 89.80 | 95.00 | 85.80 | 87.10 | 87.10 | -3.01% | 18,383,453 |
| Jul 15, 2026 | 85.60 | 89.80 | 77.40 | 89.80 | 89.80 | 9.91% | 16,494,929 |
| Jul 14, 2026 | 83.00 | 84.20 | 80.40 | 84.20 | 81.70 | 9.92% | 9,826,676 |
| Jul 13, 2026 | 76.60 | 76.60 | 73.50 | 76.60 | 74.33 | 9.90% | 10,306,546 |
| Jul 9, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 67.63 | 9.94% | 2,108,833 |
| Jul 8, 2026 | 62.40 | 63.70 | 61.00 | 63.40 | 61.52 | 2.42% | 1,010,261 |
| Jul 7, 2026 | 65.00 | 65.00 | 61.80 | 61.90 | 60.06 | -4.77% | 2,130,403 |
| Jul 6, 2026 | 66.50 | 68.00 | 65.00 | 65.00 | 63.07 | -1.52% | 3,282,386 |
| Jul 3, 2026 | 62.90 | 66.10 | 62.60 | 66.00 | 64.04 | 4.93% | 3,146,557 |