ChenFull Precision Co., Ltd. (TPEX:6829)
Taiwan
· Delayed Price · Currency is TWD 230.00
-10.00 (-4.17%)
Apr 29, 2026, 9:00 AM CST
ChenFull Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 256.00 | 259.50 | 240.00 | 240.00 | 240.00 | 1.69% | 1,008,432 |
| Apr 27, 2026 | 236.00 | 242.00 | 226.00 | 236.00 | 236.00 | 6.79% | 800,596 |
| Apr 24, 2026 | 245.00 | 245.00 | 212.00 | 221.00 | 221.00 | -6.16% | 1,416,795 |
| Apr 23, 2026 | 287.50 | 287.50 | 235.50 | 235.50 | 235.50 | -9.94% | 2,138,771 |
| Apr 22, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 9.87% | 758,753 |
| Apr 21, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 9.93% | 762,204 |
| Apr 20, 2026 | 213.50 | 216.50 | 213.50 | 216.50 | 216.50 | 9.90% | 760,892 |
| Apr 17, 2026 | 185.50 | 197.00 | 185.50 | 197.00 | 197.00 | 9.75% | 4,232,694 |
| Apr 16, 2026 | 168.00 | 179.50 | 166.00 | 179.50 | 179.50 | 9.79% | 5,383,221 |
| Apr 15, 2026 | 155.00 | 163.50 | 151.50 | 163.50 | 163.50 | 9.73% | 4,931,435 |
| Apr 14, 2026 | 146.50 | 152.50 | 145.00 | 149.00 | 149.00 | 7.19% | 4,832,152 |
| Apr 13, 2026 | 136.00 | 141.00 | 133.50 | 139.00 | 139.00 | 2.21% | 2,669,049 |
| Apr 10, 2026 | 127.50 | 139.00 | 127.00 | 136.00 | 136.00 | 7.51% | 2,818,529 |
| Apr 9, 2026 | 129.00 | 130.00 | 125.50 | 126.50 | 126.50 | 6.75% | 3,369,169 |
| Apr 8, 2026 | 119.50 | 120.50 | 118.50 | 118.50 | 118.50 | 0.42% | 352,603 |
| Apr 7, 2026 | 117.00 | 119.50 | 116.00 | 118.00 | 118.00 | 1.29% | 358,447 |
| Apr 2, 2026 | 119.50 | 119.50 | 115.00 | 116.50 | 116.50 | -2.10% | 407,254 |
| Apr 1, 2026 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 1.28% | 909,248 |
| Mar 31, 2026 | 135.00 | 135.00 | 117.50 | 117.50 | 117.50 | -4.86% | 3,314,967 |
| Mar 30, 2026 | 122.50 | 123.50 | 122.00 | 123.50 | 123.50 | 9.78% | 924,920 |
| Mar 27, 2026 | 115.50 | 115.50 | 111.00 | 112.50 | 112.50 | -1.75% | 293,298 |
| Mar 26, 2026 | 115.00 | 116.00 | 112.50 | 114.50 | 114.50 | 2.69% | 591,032 |
| Mar 25, 2026 | 112.00 | 112.00 | 110.50 | 111.50 | 111.50 | 1.36% | 105,965 |
| Mar 24, 2026 | 113.00 | 113.00 | 109.50 | 110.00 | 110.00 | -0.90% | 158,486 |
| Mar 23, 2026 | 110.00 | 116.50 | 108.50 | 111.00 | 111.00 | -0.45% | 359,713 |
| Mar 20, 2026 | 113.00 | 113.50 | 111.00 | 111.50 | 111.50 | -1.33% | 136,030 |
| Mar 19, 2026 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 104,855 |
| Mar 18, 2026 | 116.50 | 118.00 | 113.50 | 114.00 | 114.00 | -1.72% | 348,359 |
| Mar 17, 2026 | 111.50 | 116.50 | 110.00 | 116.00 | 116.00 | 5.45% | 660,176 |
| Mar 16, 2026 | 107.50 | 110.50 | 107.00 | 110.00 | 110.00 | 2.80% | 219,507 |
| Mar 13, 2026 | 108.50 | 108.50 | 106.50 | 107.00 | 107.00 | - | 71,952 |
| Mar 12, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -2.28% | 171,772 |
| Mar 11, 2026 | 108.50 | 110.00 | 108.50 | 109.50 | 109.50 | 1.86% | 191,869 |
| Mar 10, 2026 | 107.50 | 109.00 | 106.00 | 107.50 | 107.50 | 1.42% | 237,383 |
| Mar 9, 2026 | 108.00 | 114.00 | 106.00 | 106.00 | 106.00 | -5.36% | 898,237 |
| Mar 6, 2026 | 108.00 | 113.50 | 106.00 | 112.00 | 112.00 | 3.70% | 321,321 |
| Mar 5, 2026 | 108.50 | 111.00 | 107.00 | 108.00 | 108.00 | 1.41% | 230,047 |
| Mar 4, 2026 | 108.00 | 109.00 | 105.00 | 106.50 | 106.50 | -2.74% | 299,920 |
| Mar 3, 2026 | 113.00 | 113.00 | 109.00 | 109.50 | 109.50 | -2.23% | 199,808 |
| Mar 2, 2026 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | 0.90% | 286,135 |
| Feb 26, 2026 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | -0.45% | 179,278 |
| Feb 25, 2026 | 113.00 | 114.00 | 111.00 | 111.50 | 111.50 | -1.33% | 138,294 |
| Feb 24, 2026 | 112.50 | 114.00 | 111.50 | 113.00 | 113.00 | - | 207,038 |
| Feb 23, 2026 | 107.00 | 114.00 | 107.00 | 113.00 | 113.00 | 6.10% | 482,474 |
| Feb 11, 2026 | 106.50 | 107.50 | 106.00 | 106.50 | 106.50 | -0.93% | 146,032 |
| Feb 10, 2026 | 106.50 | 108.00 | 106.50 | 107.50 | 107.50 | - | 95,457 |
| Feb 9, 2026 | 110.00 | 110.00 | 107.00 | 107.50 | 107.50 | 1.90% | 83,599 |
| Feb 6, 2026 | 107.50 | 107.50 | 104.50 | 105.50 | 105.50 | -1.86% | 188,182 |
| Feb 5, 2026 | 109.00 | 110.00 | 107.00 | 107.50 | 107.50 | -0.92% | 96,469 |
| Feb 4, 2026 | 108.00 | 111.00 | 108.00 | 108.50 | 108.50 | 0.93% | 134,700 |
| Feb 3, 2026 | 109.00 | 109.00 | 106.50 | 107.50 | 107.50 | - | 179,029 |
| Feb 2, 2026 | 109.00 | 109.00 | 106.50 | 107.50 | 107.50 | -2.27% | 220,238 |
| Jan 30, 2026 | 112.50 | 112.50 | 109.00 | 110.00 | 110.00 | -2.65% | 253,618 |
| Jan 29, 2026 | 114.00 | 114.50 | 112.00 | 113.00 | 113.00 | - | 287,731 |
| Jan 28, 2026 | 113.00 | 113.50 | 110.50 | 113.00 | 113.00 | 0.44% | 186,031 |
| Jan 27, 2026 | 114.50 | 114.50 | 112.00 | 112.50 | 112.50 | -1.75% | 196,695 |
| Jan 26, 2026 | 114.00 | 115.50 | 113.50 | 114.50 | 114.50 | 1.33% | 134,007 |
| Jan 23, 2026 | 115.50 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 180,237 |
| Jan 22, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.43% | 241,920 |
| Jan 21, 2026 | 115.00 | 118.00 | 113.50 | 115.50 | 115.50 | 0.43% | 368,025 |
| Jan 20, 2026 | 115.00 | 117.50 | 114.00 | 115.00 | 115.00 | 0.44% | 442,968 |
| Jan 19, 2026 | 113.50 | 115.50 | 113.50 | 114.50 | 114.50 | 1.33% | 302,919 |
| Jan 16, 2026 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | - | 224,304 |
| Jan 15, 2026 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | -0.88% | 154,176 |
| Jan 14, 2026 | 113.50 | 114.50 | 113.00 | 114.00 | 114.00 | 0.44% | 223,838 |
| Jan 13, 2026 | 115.50 | 115.50 | 112.50 | 113.50 | 113.50 | -1.73% | 282,335 |
| Jan 12, 2026 | 117.00 | 118.00 | 115.50 | 115.50 | 115.50 | 3.59% | 1,010,081 |
| Jan 9, 2026 | 113.00 | 115.00 | 111.00 | 111.50 | 111.50 | 1.36% | 456,779 |
| Jan 8, 2026 | 108.50 | 112.50 | 108.50 | 110.00 | 110.00 | 1.38% | 321,194 |
| Jan 7, 2026 | 108.50 | 108.50 | 107.50 | 108.50 | 108.50 | - | 150,552 |
| Jan 6, 2026 | 108.50 | 109.00 | 107.50 | 108.50 | 108.50 | 0.46% | 141,882 |
| Jan 5, 2026 | 110.00 | 110.50 | 107.00 | 108.00 | 108.00 | -1.37% | 264,847 |
| Jan 2, 2026 | 108.50 | 110.00 | 108.50 | 109.50 | 109.50 | 0.92% | 106,683 |
| Dec 31, 2025 | 109.50 | 109.50 | 108.50 | 108.50 | 108.50 | -0.91% | 103,052 |
| Dec 30, 2025 | 111.00 | 114.00 | 109.00 | 109.50 | 109.50 | - | 293,211 |
| Dec 29, 2025 | 109.00 | 110.50 | 109.00 | 109.50 | 109.50 | 0.46% | 117,104 |
| Dec 26, 2025 | 109.50 | 110.50 | 108.00 | 109.00 | 109.00 | - | 76,206 |
| Dec 24, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 152,758 |
| Dec 23, 2025 | 109.50 | 112.00 | 109.00 | 110.00 | 110.00 | - | 250,245 |
| Dec 22, 2025 | 111.00 | 111.50 | 109.00 | 110.00 | 110.00 | 0.46% | 186,944 |
| Dec 19, 2025 | 107.50 | 110.00 | 107.50 | 109.50 | 109.50 | 2.82% | 101,892 |
| Dec 18, 2025 | 108.00 | 108.00 | 106.00 | 106.50 | 106.50 | -0.93% | 94,937 |
| Dec 17, 2025 | 109.00 | 110.00 | 107.50 | 107.50 | 107.50 | -0.92% | 103,550 |
| Dec 16, 2025 | 110.00 | 110.00 | 107.00 | 108.50 | 108.50 | -1.81% | 94,988 |
| Dec 15, 2025 | 108.50 | 111.50 | 107.00 | 110.50 | 110.50 | 1.84% | 135,633 |
| Dec 12, 2025 | 108.50 | 110.00 | 108.50 | 108.50 | 108.50 | 0.46% | 120,733 |
| Dec 11, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.37% | 113,246 |
| Dec 10, 2025 | 112.50 | 112.50 | 109.50 | 109.50 | 109.50 | -1.79% | 145,947 |
| Dec 9, 2025 | 112.50 | 112.50 | 111.00 | 111.50 | 111.50 | - | 149,770 |
| Dec 8, 2025 | 111.00 | 111.50 | 111.00 | 111.50 | 111.50 | 0.45% | 88,229 |
| 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% | 139,444 |
| 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 |