Chen Full International Co., Ltd. (TPEX:8383)
Taiwan
· Delayed Price · Currency is TWD 40.65
-0.30 (-0.73%)
At close: Dec 5, 2025
Chen Full International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 41.40 | 41.90 | 41.20 | 41.90 | 41.90 | 0.96% | 256,348 |
| Sep 26, 2025 | 41.85 | 41.85 | 41.10 | 41.50 | 41.50 | -1.19% | 481,078 |
| Sep 25, 2025 | 41.85 | 42.40 | 41.85 | 42.00 | 42.00 | 0.36% | 330,895 |
| Sep 24, 2025 | 42.45 | 42.45 | 41.80 | 41.85 | 41.85 | -0.59% | 281,059 |
| Sep 23, 2025 | 42.95 | 42.95 | 42.00 | 42.10 | 42.10 | -1.86% | 556,184 |
| Sep 22, 2025 | 42.95 | 43.65 | 42.55 | 42.90 | 42.90 | 0.82% | 412,144 |
| Sep 19, 2025 | 42.95 | 43.20 | 42.45 | 42.55 | 42.55 | -0.35% | 297,196 |
| Sep 18, 2025 | 43.00 | 43.50 | 42.60 | 42.70 | 42.70 | -0.23% | 323,372 |
| Sep 17, 2025 | 42.60 | 43.05 | 42.35 | 42.80 | 42.80 | 0.23% | 268,965 |
| Sep 16, 2025 | 42.70 | 42.90 | 42.10 | 42.70 | 42.70 | 0.12% | 279,388 |
| Sep 15, 2025 | 43.15 | 43.90 | 42.60 | 42.65 | 42.65 | -1.16% | 423,730 |
| Sep 12, 2025 | 43.50 | 43.50 | 43.05 | 43.15 | 43.15 | -0.12% | 307,685 |
| Sep 11, 2025 | 44.30 | 44.70 | 43.00 | 43.20 | 43.20 | -2.04% | 697,443 |
| Sep 10, 2025 | 44.20 | 44.50 | 43.90 | 44.10 | 44.10 | -0.11% | 600,785 |
| Sep 9, 2025 | 44.30 | 44.80 | 43.70 | 44.15 | 44.15 | 1.38% | 460,101 |
| Sep 8, 2025 | 44.00 | 44.30 | 43.25 | 43.55 | 43.55 | -0.91% | 468,456 |
| Sep 5, 2025 | 44.45 | 44.55 | 43.75 | 43.95 | 43.95 | -1.01% | 538,014 |
| Sep 4, 2025 | 44.70 | 45.50 | 44.25 | 44.40 | 44.40 | 0.91% | 1,505,246 |
| Sep 3, 2025 | 43.55 | 44.70 | 43.15 | 44.00 | 44.00 | 1.03% | 1,160,370 |
| Sep 2, 2025 | 43.45 | 43.90 | 42.75 | 43.55 | 43.55 | 1.63% | 403,416 |
| Sep 1, 2025 | 44.00 | 44.45 | 42.75 | 42.85 | 42.85 | -2.61% | 611,150 |
| Aug 29, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -1.01% | 943,913 |
| Aug 28, 2025 | 43.60 | 45.25 | 43.60 | 44.45 | 44.45 | 2.30% | 2,287,260 |
| Aug 27, 2025 | 43.55 | 43.95 | 43.20 | 43.45 | 43.45 | - | 927,305 |
| Aug 26, 2025 | 42.10 | 43.90 | 42.05 | 43.45 | 43.45 | 3.82% | 2,318,163 |
| Aug 25, 2025 | 41.40 | 42.40 | 41.40 | 41.85 | 41.85 | 1.70% | 596,009 |
| Aug 22, 2025 | 40.80 | 42.15 | 40.80 | 41.15 | 41.15 | 1.60% | 642,205 |
| Aug 21, 2025 | 40.20 | 40.70 | 40.20 | 40.50 | 40.50 | 0.75% | 305,353 |
| Aug 20, 2025 | 41.25 | 41.25 | 40.00 | 40.20 | 40.20 | -2.78% | 722,406 |
| Aug 19, 2025 | 42.10 | 42.30 | 41.20 | 41.35 | 41.35 | -2.48% | 680,349 |
| Aug 18, 2025 | 42.00 | 42.45 | 41.80 | 42.40 | 42.40 | 0.71% | 458,390 |
| Aug 15, 2025 | 42.55 | 42.65 | 42.10 | 42.10 | 42.10 | -1.86% | 729,664 |
| Aug 14, 2025 | 43.15 | 43.35 | 42.40 | 42.90 | 42.90 | -0.46% | 653,479 |
| Aug 13, 2025 | 42.55 | 44.85 | 42.55 | 43.10 | 43.10 | 1.29% | 2,754,386 |
| Aug 12, 2025 | 42.30 | 42.95 | 42.30 | 42.55 | 42.55 | 0.59% | 543,541 |
| Aug 11, 2025 | 42.50 | 42.50 | 41.85 | 42.30 | 42.30 | - | 622,104 |
| Aug 8, 2025 | 41.80 | 42.40 | 41.70 | 42.30 | 42.30 | 1.08% | 396,301 |
| Aug 7, 2025 | 42.40 | 42.40 | 41.70 | 41.85 | 41.85 | -0.83% | 288,609 |
| Aug 6, 2025 | 41.85 | 42.40 | 41.80 | 42.20 | 42.20 | 0.84% | 475,080 |
| Aug 5, 2025 | 41.90 | 42.10 | 41.45 | 41.85 | 41.85 | 0.84% | 570,951 |
| Aug 4, 2025 | 40.55 | 41.70 | 40.40 | 41.50 | 41.50 | 2.09% | 542,115 |
| Aug 1, 2025 | 40.10 | 40.90 | 40.00 | 40.65 | 40.65 | 0.25% | 219,796 |
| Jul 31, 2025 | 41.05 | 41.05 | 40.45 | 40.55 | 40.55 | -1.10% | 312,258 |
| Jul 30, 2025 | 40.70 | 41.10 | 40.60 | 41.00 | 41.00 | 1.61% | 403,655 |
| Jul 29, 2025 | 40.50 | 41.00 | 40.30 | 40.35 | 40.35 | -0.12% | 446,696 |
| Jul 28, 2025 | 40.60 | 40.65 | 40.05 | 40.40 | 40.40 | -0.86% | 574,169 |
| Jul 25, 2025 | 40.50 | 40.85 | 40.30 | 40.75 | 40.75 | 0.62% | 255,746 |
| Jul 24, 2025 | 40.25 | 40.70 | 40.00 | 40.50 | 40.50 | 1.89% | 421,016 |
| Jul 23, 2025 | 39.15 | 40.00 | 39.15 | 39.75 | 39.75 | 1.53% | 212,017 |
| Jul 22, 2025 | 40.10 | 40.15 | 39.15 | 39.15 | 39.15 | -2.37% | 876,214 |
| Jul 21, 2025 | 40.30 | 40.40 | 40.05 | 40.10 | 40.10 | 0.12% | 206,430 |
| Jul 18, 2025 | 40.55 | 40.75 | 40.00 | 40.05 | 40.05 | -1.11% | 542,506 |
| Jul 17, 2025 | 40.00 | 40.50 | 39.75 | 40.50 | 40.50 | 1.76% | 1,400,397 |
| Jul 16, 2025 | 40.00 | 40.05 | 39.65 | 39.80 | 39.80 | -0.25% | 1,563,858 |
| Jul 15, 2025 | 39.70 | 40.30 | 39.70 | 39.90 | 39.90 | -5.45% | 870,587 |