ChenFull Precision Co., Ltd. (TPEX:6829)
Taiwan
· Delayed Price · Currency is TWD 111.00
0.00 (0.00%)
At close: Dec 5, 2025
ChenFull Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 40,766 |
| Dec 4, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 0.45% | 61,405 |
| Dec 3, 2025 | 111.00 | 111.50 | 110.50 | 110.50 | 110.50 | -0.45% | 79,082 |
| Dec 2, 2025 | 111.50 | 111.50 | 110.00 | 111.00 | 111.00 | 0.45% | 74,956 |
| Dec 1, 2025 | 113.50 | 113.50 | 110.50 | 110.50 | 110.50 | -1.78% | 128,375 |
| Nov 28, 2025 | 114.00 | 114.50 | 112.00 | 112.50 | 112.50 | -0.44% | 109,504 |
| Nov 27, 2025 | 116.00 | 116.50 | 112.00 | 113.00 | 113.00 | -1.31% | 407,944 |
| Nov 26, 2025 | 109.50 | 118.00 | 109.50 | 114.50 | 114.50 | 5.05% | 1,138,033 |
| Nov 25, 2025 | 108.00 | 109.50 | 107.50 | 109.00 | 109.00 | 1.87% | 128,549 |
| Nov 24, 2025 | 105.00 | 107.50 | 105.00 | 107.00 | 107.00 | 2.39% | 131,018 |
| Nov 21, 2025 | 105.00 | 106.50 | 104.00 | 104.50 | 104.50 | -2.79% | 150,023 |
| Nov 20, 2025 | 107.00 | 108.00 | 106.00 | 107.50 | 107.50 | 1.90% | 87,528 |
| Nov 19, 2025 | 105.00 | 107.00 | 104.50 | 105.50 | 105.50 | 0.48% | 123,695 |
| Nov 18, 2025 | 109.50 | 109.50 | 104.50 | 105.00 | 105.00 | -3.67% | 347,869 |
| Nov 17, 2025 | 111.50 | 111.50 | 108.50 | 109.00 | 109.00 | -1.36% | 211,811 |
| Nov 14, 2025 | 108.50 | 112.00 | 108.50 | 110.50 | 110.50 | -5.15% | 708,730 |
| Nov 13, 2025 | 118.50 | 118.50 | 115.00 | 116.50 | 116.50 | -0.85% | 232,741 |
| Nov 12, 2025 | 114.50 | 118.00 | 114.50 | 117.50 | 117.50 | 2.62% | 271,035 |
| Nov 11, 2025 | 113.00 | 116.00 | 113.00 | 114.50 | 114.50 | 1.33% | 225,389 |
| Nov 10, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.44% | 128,184 |
| Nov 7, 2025 | 114.50 | 114.50 | 112.00 | 112.50 | 112.50 | -1.32% | 144,452 |
| Nov 6, 2025 | 114.50 | 115.50 | 113.00 | 114.00 | 114.00 | 0.44% | 135,269 |
| Nov 5, 2025 | 113.00 | 116.50 | 111.00 | 113.50 | 113.50 | - | 202,215 |
| Nov 4, 2025 | 115.50 | 117.00 | 113.50 | 113.50 | 113.50 | -0.87% | 274,162 |
| Nov 3, 2025 | 114.00 | 116.00 | 113.50 | 114.50 | 114.50 | 0.88% | 150,666 |
| Oct 31, 2025 | 114.00 | 114.50 | 113.50 | 113.50 | 113.50 | 0.44% | 140,195 |
| Oct 30, 2025 | 114.50 | 114.50 | 112.00 | 113.00 | 113.00 | -0.44% | 282,051 |
| Oct 29, 2025 | 115.50 | 116.00 | 113.50 | 113.50 | 113.50 | -0.87% | 202,806 |
| Oct 28, 2025 | 116.50 | 117.00 | 114.50 | 114.50 | 114.50 | -2.14% | 232,847 |
| Oct 27, 2025 | 117.00 | 117.00 | 113.50 | 117.00 | 117.00 | 0.86% | 354,499 |
| Oct 23, 2025 | 117.50 | 118.00 | 116.00 | 116.00 | 116.00 | -1.28% | 186,866 |
| Oct 22, 2025 | 118.50 | 119.50 | 117.50 | 117.50 | 117.50 | - | 141,247 |
| Oct 21, 2025 | 118.00 | 119.50 | 117.00 | 117.50 | 117.50 | -0.42% | 233,490 |
| Oct 20, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | 92,544 |
| Oct 17, 2025 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -2.09% | 203,881 |
| Oct 16, 2025 | 120.00 | 121.50 | 119.00 | 119.50 | 119.50 | 0.42% | 196,236 |
| Oct 15, 2025 | 117.50 | 119.50 | 117.50 | 119.00 | 119.00 | 1.71% | 277,385 |
| Oct 14, 2025 | 124.00 | 124.00 | 117.00 | 117.00 | 117.00 | -4.10% | 571,256 |
| Oct 13, 2025 | 117.00 | 122.50 | 116.50 | 122.00 | 122.00 | -0.41% | 380,452 |
| Oct 9, 2025 | 124.00 | 125.00 | 122.00 | 122.50 | 122.50 | -0.81% | 343,282 |
| Oct 8, 2025 | 124.00 | 125.00 | 122.50 | 123.50 | 123.50 | -1.59% | 185,436 |
| Oct 7, 2025 | 126.00 | 127.00 | 123.00 | 125.50 | 125.50 | -0.40% | 336,071 |
| Oct 3, 2025 | 126.00 | 127.50 | 125.00 | 126.00 | 126.00 | 0.80% | 218,025 |
| Oct 2, 2025 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | - | 360,826 |
| Oct 1, 2025 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | 0.40% | 281,801 |
| Sep 30, 2025 | 122.50 | 125.00 | 121.50 | 124.50 | 124.50 | 2.05% | 419,435 |
| Sep 26, 2025 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | -2.79% | 498,553 |
| Sep 25, 2025 | 124.00 | 127.50 | 124.00 | 125.50 | 125.50 | 1.21% | 400,755 |
| Sep 24, 2025 | 125.00 | 126.50 | 122.50 | 124.00 | 124.00 | -1.20% | 362,134 |
| Sep 23, 2025 | 128.50 | 128.50 | 124.50 | 125.50 | 125.50 | -1.95% | 399,236 |
| Sep 22, 2025 | 125.00 | 129.00 | 125.00 | 128.00 | 128.00 | 2.40% | 489,305 |
| Sep 19, 2025 | 126.50 | 127.50 | 125.00 | 125.00 | 125.00 | - | 304,356 |
| Sep 18, 2025 | 124.50 | 126.50 | 124.50 | 125.00 | 125.00 | 0.81% | 354,152 |
| Sep 17, 2025 | 126.50 | 126.50 | 124.00 | 124.00 | 124.00 | -1.98% | 406,027 |
| Sep 16, 2025 | 126.50 | 126.50 | 124.00 | 126.50 | 126.50 | 0.80% | 560,394 |
| Sep 15, 2025 | 129.00 | 131.50 | 125.00 | 125.50 | 125.50 | -3.09% | 779,379 |
| Sep 12, 2025 | 133.00 | 134.00 | 128.50 | 129.50 | 129.50 | -1.52% | 693,490 |
| Sep 11, 2025 | 138.00 | 138.00 | 130.50 | 131.50 | 131.50 | -4.71% | 1,333,768 |
| Sep 10, 2025 | 139.50 | 141.00 | 137.00 | 138.00 | 138.00 | - | 1,155,995 |
| Sep 9, 2025 | 140.00 | 142.00 | 137.00 | 138.00 | 138.00 | - | 1,185,901 |
| Sep 8, 2025 | 140.50 | 140.50 | 135.00 | 138.00 | 138.00 | -1.08% | 1,000,117 |
| Sep 5, 2025 | 142.00 | 143.50 | 138.50 | 139.50 | 139.50 | -1.41% | 1,908,964 |
| Sep 4, 2025 | 142.00 | 145.00 | 139.00 | 141.50 | 141.50 | - | 4,260,006 |
| Sep 3, 2025 | 135.50 | 143.00 | 135.00 | 141.50 | 141.50 | 4.43% | 3,242,827 |
| Sep 2, 2025 | 136.50 | 139.50 | 132.50 | 135.50 | 135.50 | 1.12% | 1,617,979 |
| Sep 1, 2025 | 140.00 | 140.50 | 133.50 | 134.00 | 134.00 | -2.55% | 1,513,509 |
| Aug 29, 2025 | 139.50 | 140.50 | 136.50 | 137.50 | 137.50 | - | 2,010,729 |
| Aug 28, 2025 | 136.50 | 141.50 | 135.50 | 137.50 | 137.50 | 1.48% | 4,242,716 |
| Aug 27, 2025 | 134.50 | 137.50 | 131.00 | 135.50 | 135.50 | 2.26% | 3,661,447 |
| Aug 26, 2025 | 129.00 | 136.00 | 128.50 | 132.50 | 132.50 | 5.16% | 4,700,320 |
| Aug 25, 2025 | 122.50 | 131.00 | 121.50 | 126.00 | 126.00 | 5.00% | 2,143,620 |
| Aug 22, 2025 | 115.50 | 122.50 | 115.50 | 120.00 | 120.00 | 3.90% | 1,393,339 |
| Aug 21, 2025 | 115.00 | 117.00 | 115.00 | 115.50 | 115.50 | 0.87% | 360,009 |
| Aug 20, 2025 | 118.00 | 118.00 | 114.50 | 114.50 | 114.50 | -3.38% | 503,250 |
| Aug 19, 2025 | 122.00 | 122.00 | 118.00 | 118.50 | 118.50 | -2.87% | 764,010 |
| Aug 18, 2025 | 121.00 | 125.00 | 120.50 | 122.00 | 122.00 | 0.83% | 915,592 |
| Aug 15, 2025 | 124.00 | 124.00 | 120.50 | 121.00 | 121.00 | -4.72% | 1,173,150 |
| Aug 14, 2025 | 130.50 | 131.50 | 127.00 | 127.00 | 127.00 | -1.93% | 758,938 |
| Aug 13, 2025 | 132.00 | 133.00 | 127.00 | 129.50 | 129.50 | -1.15% | 1,747,919 |
| Aug 12, 2025 | 128.50 | 131.50 | 127.00 | 131.00 | 131.00 | 3.97% | 3,152,001 |
| Aug 11, 2025 | 123.00 | 127.00 | 122.00 | 126.00 | 126.00 | 5.00% | 1,585,528 |
| Aug 8, 2025 | 120.00 | 121.50 | 118.50 | 120.00 | 120.00 | - | 362,789 |
| Aug 7, 2025 | 123.50 | 123.50 | 119.00 | 120.00 | 120.00 | -2.44% | 689,929 |
| Aug 6, 2025 | 123.00 | 124.50 | 121.00 | 123.00 | 123.00 | 0.82% | 756,386 |
| Aug 5, 2025 | 121.50 | 123.00 | 120.50 | 122.00 | 122.00 | 1.24% | 859,402 |
| Aug 4, 2025 | 116.50 | 123.00 | 116.00 | 120.50 | 120.50 | 4.33% | 1,529,097 |
| Aug 1, 2025 | 114.00 | 115.50 | 113.00 | 115.50 | 115.50 | 1.32% | 208,080 |
| Jul 31, 2025 | 117.50 | 117.50 | 114.00 | 114.00 | 114.00 | -2.15% | 281,161 |
| Jul 30, 2025 | 115.00 | 118.00 | 115.00 | 116.50 | 116.50 | 1.75% | 608,318 |
| Jul 29, 2025 | 115.00 | 117.50 | 114.00 | 114.50 | 114.50 | 0.44% | 709,829 |
| Jul 28, 2025 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.30% | 313,133 |
| Jul 25, 2025 | 114.50 | 116.00 | 113.50 | 115.50 | 115.50 | 0.87% | 374,191 |
| Jul 24, 2025 | 111.50 | 116.00 | 111.50 | 114.50 | 114.50 | 2.69% | 835,591 |
| Jul 23, 2025 | 109.00 | 112.50 | 109.00 | 111.50 | 111.50 | 2.76% | 231,888 |
| Jul 22, 2025 | 113.00 | 113.00 | 108.50 | 108.50 | 108.50 | -3.56% | 402,442 |
| Jul 21, 2025 | 112.50 | 114.00 | 111.50 | 112.50 | 112.50 | 0.45% | 196,101 |
| Jul 18, 2025 | 113.50 | 114.00 | 111.50 | 112.00 | 112.00 | - | 225,168 |
| Jul 17, 2025 | 110.50 | 112.50 | 110.50 | 112.00 | 112.00 | 1.36% | 169,940 |
| Jul 16, 2025 | 111.50 | 111.50 | 110.50 | 110.50 | 110.50 | - | 183,733 |
| Jul 15, 2025 | 111.00 | 111.50 | 110.00 | 110.50 | 110.50 | - | 179,644 |