Chen Full International Co., Ltd. (TPEX:8383)
Taiwan
· Delayed Price · Currency is TWD 39.60
-1.25 (-3.06%)
Mar 9, 2026, 1:30 PM CST
Chen Full International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.15 | 41.05 | 40.15 | 40.85 | 40.85 | 0.62% | 137,970 |
| Mar 5, 2026 | 40.60 | 40.65 | 40.25 | 40.60 | 40.60 | 1.75% | 174,944 |
| Mar 4, 2026 | 40.65 | 41.00 | 39.80 | 39.90 | 39.90 | -3.39% | 491,950 |
| Mar 3, 2026 | 41.40 | 41.95 | 41.00 | 41.30 | 41.30 | -0.72% | 187,078 |
| Mar 2, 2026 | 42.00 | 42.40 | 41.60 | 41.60 | 41.60 | -0.72% | 306,164 |
| Feb 26, 2026 | 41.85 | 42.10 | 41.65 | 41.90 | 41.90 | 0.48% | 195,904 |
| Feb 25, 2026 | 42.00 | 42.15 | 41.55 | 41.70 | 41.70 | -0.36% | 256,206 |
| Feb 24, 2026 | 41.85 | 42.15 | 41.80 | 41.85 | 41.85 | 0.12% | 260,606 |
| Feb 23, 2026 | 40.85 | 41.85 | 40.85 | 41.80 | 41.80 | 2.96% | 416,646 |
| Feb 11, 2026 | 40.60 | 40.70 | 40.40 | 40.60 | 40.60 | -0.25% | 233,056 |
| Feb 10, 2026 | 40.75 | 40.90 | 40.70 | 40.70 | 40.70 | - | 107,048 |
| Feb 9, 2026 | 40.65 | 40.85 | 40.60 | 40.70 | 40.70 | 0.87% | 116,924 |
| Feb 6, 2026 | 40.80 | 40.80 | 40.05 | 40.35 | 40.35 | -1.94% | 243,896 |
| Feb 5, 2026 | 41.20 | 41.50 | 40.75 | 41.15 | 41.15 | -0.36% | 105,762 |
| Feb 4, 2026 | 40.60 | 41.30 | 40.55 | 41.30 | 41.30 | 1.72% | 116,857 |
| Feb 3, 2026 | 40.60 | 40.85 | 40.30 | 40.60 | 40.60 | 0.25% | 105,596 |
| Feb 2, 2026 | 40.60 | 40.60 | 40.00 | 40.50 | 40.50 | -0.98% | 246,214 |
| Jan 30, 2026 | 41.50 | 41.50 | 40.65 | 40.90 | 40.90 | -1.68% | 332,075 |
| Jan 29, 2026 | 42.05 | 42.05 | 41.50 | 41.60 | 41.60 | -1.07% | 215,158 |
| Jan 28, 2026 | 42.40 | 42.50 | 42.05 | 42.05 | 42.05 | -0.83% | 257,323 |
| Jan 27, 2026 | 43.00 | 43.20 | 42.20 | 42.40 | 42.40 | -0.82% | 302,401 |
| Jan 26, 2026 | 42.55 | 42.85 | 42.00 | 42.75 | 42.75 | 1.06% | 463,194 |
| Jan 23, 2026 | 42.90 | 42.90 | 42.10 | 42.30 | 42.30 | -0.70% | 388,264 |
| Jan 22, 2026 | 42.60 | 42.65 | 42.25 | 42.60 | 42.60 | 0.83% | 412,246 |
| Jan 21, 2026 | 42.45 | 42.60 | 42.15 | 42.25 | 42.25 | -0.24% | 453,411 |
| Jan 20, 2026 | 42.15 | 42.80 | 42.15 | 42.35 | 42.35 | 0.47% | 443,966 |
| Jan 19, 2026 | 42.20 | 42.35 | 42.00 | 42.15 | 42.15 | 0.36% | 365,069 |
| Jan 16, 2026 | 42.50 | 42.55 | 42.00 | 42.00 | 42.00 | -0.12% | 370,891 |
| Jan 15, 2026 | 42.00 | 42.15 | 41.65 | 42.05 | 42.05 | 0.36% | 317,419 |
| Jan 14, 2026 | 41.40 | 42.10 | 41.40 | 41.90 | 41.90 | 0.96% | 445,689 |
| Jan 13, 2026 | 42.05 | 42.10 | 41.15 | 41.50 | 41.50 | -0.48% | 279,260 |
| Jan 12, 2026 | 41.50 | 41.95 | 41.40 | 41.70 | 41.70 | 1.96% | 650,386 |
| Jan 9, 2026 | 41.95 | 42.45 | 40.70 | 40.90 | 40.90 | 1.36% | 596,900 |
| Jan 8, 2026 | 40.55 | 40.80 | 40.30 | 40.35 | 40.35 | -0.49% | 206,435 |
| Jan 7, 2026 | 40.30 | 40.55 | 40.25 | 40.55 | 40.55 | 0.62% | 136,193 |
| Jan 6, 2026 | 40.20 | 40.30 | 40.00 | 40.30 | 40.30 | 0.25% | 114,069 |
| Jan 5, 2026 | 40.45 | 40.55 | 39.80 | 40.20 | 40.20 | -0.62% | 294,888 |
| Jan 2, 2026 | 40.50 | 40.80 | 40.40 | 40.45 | 40.45 | - | 120,092 |
| Dec 31, 2025 | 40.55 | 40.70 | 40.40 | 40.45 | 40.45 | -0.49% | 98,477 |
| Dec 30, 2025 | 41.00 | 41.60 | 40.55 | 40.65 | 40.65 | -0.37% | 141,823 |
| Dec 29, 2025 | 40.65 | 41.05 | 40.55 | 40.80 | 40.80 | 0.37% | 189,028 |
| Dec 26, 2025 | 41.00 | 41.05 | 40.45 | 40.65 | 40.65 | 0.12% | 198,855 |
| Dec 24, 2025 | 41.10 | 41.15 | 40.60 | 40.60 | 40.60 | -0.73% | 84,702 |
| Dec 23, 2025 | 40.90 | 41.25 | 40.80 | 40.90 | 40.90 | - | 111,095 |
| Dec 22, 2025 | 40.80 | 41.15 | 40.40 | 40.90 | 40.90 | 0.25% | 220,072 |
| Dec 19, 2025 | 40.50 | 41.05 | 40.40 | 40.80 | 40.80 | 1.24% | 196,040 |
| Dec 18, 2025 | 40.50 | 40.70 | 40.25 | 40.30 | 40.30 | -0.25% | 65,443 |
| Dec 17, 2025 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | -0.98% | 116,911 |
| Dec 16, 2025 | 41.20 | 41.20 | 40.45 | 40.80 | 40.80 | -1.21% | 183,896 |
| Dec 15, 2025 | 40.80 | 41.40 | 40.60 | 41.30 | 41.30 | 1.10% | 238,099 |
| Dec 12, 2025 | 40.55 | 41.20 | 40.55 | 40.85 | 40.85 | 0.86% | 245,490 |
| Dec 11, 2025 | 40.15 | 40.60 | 40.15 | 40.50 | 40.50 | - | 139,920 |
| Dec 10, 2025 | 40.80 | 40.80 | 40.20 | 40.50 | 40.50 | 0.37% | 153,794 |
| Dec 9, 2025 | 40.80 | 40.85 | 40.25 | 40.35 | 40.35 | -1.34% | 238,320 |
| Dec 8, 2025 | 40.90 | 41.00 | 40.75 | 40.90 | 40.90 | 0.62% | 150,481 |
| Dec 5, 2025 | 40.80 | 41.35 | 40.65 | 40.65 | 40.65 | -0.73% | 142,002 |
| Dec 4, 2025 | 41.15 | 41.35 | 40.60 | 40.95 | 40.95 | 0.12% | 228,507 |
| Dec 3, 2025 | 40.95 | 41.10 | 40.60 | 40.90 | 40.90 | 0.37% | 179,595 |
| Dec 2, 2025 | 40.90 | 40.95 | 40.40 | 40.75 | 40.75 | - | 163,997 |
| Dec 1, 2025 | 41.05 | 41.05 | 40.35 | 40.75 | 40.75 | 0.12% | 131,965 |
| Nov 28, 2025 | 41.10 | 41.10 | 40.55 | 40.70 | 40.70 | -0.25% | 122,038 |
| Nov 27, 2025 | 42.20 | 42.20 | 40.80 | 40.80 | 40.80 | -1.69% | 412,924 |
| Nov 26, 2025 | 40.00 | 42.25 | 40.00 | 41.50 | 41.50 | 4.27% | 1,310,093 |
| Nov 25, 2025 | 39.10 | 39.95 | 39.10 | 39.80 | 39.80 | 1.79% | 253,476 |
| Nov 24, 2025 | 38.70 | 39.25 | 38.70 | 39.10 | 39.10 | 1.03% | 109,836 |
| Nov 21, 2025 | 38.50 | 39.30 | 38.20 | 38.70 | 38.70 | -0.77% | 224,318 |
| Nov 20, 2025 | 38.80 | 39.45 | 38.70 | 39.00 | 39.00 | 1.30% | 161,148 |
| Nov 19, 2025 | 38.85 | 38.90 | 38.25 | 38.50 | 38.50 | - | 276,819 |
| Nov 18, 2025 | 38.70 | 38.90 | 38.30 | 38.50 | 38.50 | -1.03% | 391,305 |
| Nov 17, 2025 | 39.55 | 39.55 | 38.80 | 38.90 | 38.90 | -1.52% | 421,105 |
| Nov 14, 2025 | 39.95 | 40.10 | 39.45 | 39.50 | 39.50 | -1.13% | 174,908 |
| Nov 13, 2025 | 39.75 | 39.95 | 39.50 | 39.95 | 39.95 | 0.38% | 134,079 |
| Nov 12, 2025 | 39.20 | 40.00 | 39.20 | 39.80 | 39.80 | 1.40% | 294,330 |
| Nov 11, 2025 | 39.25 | 39.85 | 39.25 | 39.25 | 39.25 | 0.13% | 178,312 |
| Nov 10, 2025 | 39.55 | 39.55 | 38.70 | 39.20 | 39.20 | 0.38% | 230,445 |
| Nov 7, 2025 | 39.20 | 39.25 | 38.90 | 39.05 | 39.05 | -0.64% | 200,622 |
| Nov 6, 2025 | 39.40 | 39.40 | 39.05 | 39.30 | 39.30 | 0.77% | 192,005 |
| Nov 5, 2025 | 39.35 | 39.35 | 38.70 | 39.00 | 39.00 | -0.89% | 343,295 |
| Nov 4, 2025 | 39.85 | 39.95 | 39.35 | 39.35 | 39.35 | -1.13% | 397,649 |
| Nov 3, 2025 | 39.95 | 40.10 | 39.75 | 39.80 | 39.80 | -0.38% | 185,037 |
| Oct 31, 2025 | 40.00 | 40.25 | 39.85 | 39.95 | 39.95 | - | 148,940 |
| Oct 30, 2025 | 40.00 | 40.20 | 39.70 | 39.95 | 39.95 | -0.37% | 504,369 |
| Oct 29, 2025 | 40.30 | 40.60 | 40.00 | 40.10 | 40.10 | -0.25% | 380,939 |
| Oct 28, 2025 | 40.50 | 40.55 | 40.15 | 40.20 | 40.20 | -0.86% | 366,115 |
| Oct 27, 2025 | 41.00 | 41.00 | 40.35 | 40.55 | 40.55 | -0.73% | 241,860 |
| Oct 23, 2025 | 41.10 | 41.10 | 40.80 | 40.85 | 40.85 | -0.61% | 156,624 |
| Oct 22, 2025 | 41.40 | 41.40 | 40.95 | 41.10 | 41.10 | 0.12% | 142,993 |
| Oct 21, 2025 | 41.45 | 41.45 | 41.00 | 41.05 | 41.05 | 0.12% | 170,443 |
| Oct 20, 2025 | 40.80 | 41.10 | 40.60 | 41.00 | 41.00 | 0.74% | 215,954 |
| Oct 17, 2025 | 40.75 | 41.05 | 40.50 | 40.70 | 40.70 | -0.37% | 142,261 |
| Oct 16, 2025 | 40.50 | 41.20 | 40.50 | 40.85 | 40.85 | 0.99% | 262,396 |
| Oct 15, 2025 | 40.60 | 40.60 | 40.20 | 40.45 | 40.45 | 0.62% | 138,886 |
| Oct 14, 2025 | 41.75 | 41.75 | 40.20 | 40.20 | 40.20 | -1.95% | 555,356 |
| Oct 13, 2025 | 40.60 | 41.25 | 40.00 | 41.00 | 41.00 | -1.20% | 265,367 |
| Oct 9, 2025 | 41.05 | 41.85 | 41.05 | 41.50 | 41.50 | -0.48% | 528,098 |
| Oct 8, 2025 | 41.95 | 41.95 | 41.50 | 41.70 | 41.70 | -0.60% | 178,157 |
| Oct 7, 2025 | 41.80 | 41.95 | 41.30 | 41.95 | 41.95 | 0.24% | 349,584 |
| Oct 3, 2025 | 42.05 | 42.65 | 41.85 | 41.85 | 41.85 | 0.12% | 376,715 |
| Oct 2, 2025 | 42.45 | 42.95 | 41.70 | 41.80 | 41.80 | - | 253,355 |
| Oct 1, 2025 | 41.75 | 42.05 | 41.75 | 41.80 | 41.80 | -0.24% | 264,917 |