Chen Full International Co., Ltd. (TPEX:8383)
Taiwan · Delayed Price · Currency is TWD 62.50
-6.40 (-9.29%)
Jul 30, 2026, 11:37 AM CST
Chen Full International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 62.40 | 68.90 | 62.40 | 65.20 | - | -5.37% | 139,000 |
| 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 |
| Jul 2, 2026 | 61.60 | 64.20 | 61.10 | 62.90 | 61.03 | 1.78% | 1,241,944 |
| Jul 1, 2026 | 64.80 | 64.80 | 61.80 | 61.80 | 59.97 | -5.50% | 2,665,310 |
| Jun 30, 2026 | 62.40 | 66.70 | 62.00 | 65.40 | 63.46 | 6.00% | 3,641,859 |
| Jun 29, 2026 | 60.50 | 62.70 | 60.10 | 61.70 | 59.87 | 1.82% | 1,532,737 |
| Jun 26, 2026 | 63.30 | 65.50 | 60.60 | 60.60 | 58.80 | -1.62% | 3,964,389 |
| Jun 25, 2026 | 64.40 | 66.00 | 61.20 | 61.60 | 59.77 | -1.91% | 3,083,091 |
| Jun 24, 2026 | 59.40 | 64.50 | 59.40 | 62.80 | 60.94 | 5.37% | 4,364,230 |
| Jun 23, 2026 | 62.00 | 62.10 | 59.60 | 59.60 | 57.83 | -3.40% | 1,224,918 |
| Jun 22, 2026 | 61.20 | 62.80 | 60.90 | 61.70 | 59.87 | 2.15% | 1,937,963 |
| Jun 18, 2026 | 60.70 | 61.30 | 59.90 | 60.40 | 58.61 | 0.50% | 845,112 |
| Jun 17, 2026 | 60.20 | 60.80 | 59.70 | 60.10 | 58.32 | - | 841,428 |
| Jun 16, 2026 | 63.00 | 63.00 | 60.10 | 60.10 | 58.32 | -1.80% | 2,548,407 |
| Jun 15, 2026 | 59.70 | 61.40 | 58.30 | 61.20 | 59.38 | 4.26% | 1,316,385 |
| Jun 12, 2026 | 59.50 | 59.90 | 58.70 | 58.70 | 56.96 | 0.86% | 491,925 |
| Jun 11, 2026 | 58.20 | 59.30 | 56.90 | 58.20 | 56.47 | 0.34% | 619,946 |
| Jun 10, 2026 | 59.00 | 60.10 | 58.00 | 58.00 | 56.28 | -2.68% | 1,090,758 |
| Jun 9, 2026 | 58.30 | 59.90 | 57.50 | 59.60 | 57.83 | 6.24% | 1,183,268 |
| Jun 8, 2026 | 53.50 | 56.30 | 53.10 | 56.10 | 54.43 | -4.75% | 1,735,216 |
| Jun 5, 2026 | 60.80 | 61.00 | 58.70 | 58.90 | 57.15 | -3.12% | 1,195,618 |
| Jun 4, 2026 | 60.00 | 62.30 | 59.00 | 60.80 | 58.99 | 1.33% | 1,912,694 |
| Jun 3, 2026 | 61.00 | 61.30 | 59.70 | 60.00 | 58.22 | -0.66% | 969,023 |
| Jun 2, 2026 | 64.20 | 64.20 | 58.70 | 60.40 | 58.61 | -5.92% | 2,995,983 |
| Jun 1, 2026 | 62.60 | 65.50 | 62.60 | 64.20 | 62.29 | 5.94% | 3,499,979 |
| May 29, 2026 | 62.00 | 62.30 | 59.90 | 60.60 | 58.80 | 1.00% | 1,151,715 |
| May 28, 2026 | 60.90 | 62.60 | 59.90 | 60.00 | 58.22 | -0.33% | 1,493,878 |
| May 27, 2026 | 62.30 | 62.30 | 59.50 | 60.20 | 58.41 | -1.79% | 1,549,799 |
| May 26, 2026 | 64.10 | 64.10 | 61.10 | 61.30 | 59.48 | -3.46% | 2,008,376 |
| May 25, 2026 | 60.30 | 65.00 | 60.10 | 63.50 | 61.61 | 7.08% | 3,658,471 |
| May 22, 2026 | 58.90 | 60.90 | 58.10 | 59.30 | 57.54 | 4.77% | 2,596,831 |
| May 21, 2026 | 55.60 | 56.80 | 55.20 | 56.60 | 54.92 | 3.10% | 1,226,067 |
| May 20, 2026 | 55.00 | 55.70 | 54.40 | 54.90 | 53.27 | -0.18% | 923,282 |