Chen Full International Co., Ltd. (TPEX:8383)
Taiwan
· Delayed Price · Currency is TWD 62.80
-1.20 (-1.88%)
Apr 29, 2026, 12:05 PM CST
Chen Full International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.10 | 66.00 | 62.60 | 64.00 | 64.00 | -0.47% | 3,370,834 |
| Apr 27, 2026 | 64.30 | 65.50 | 61.50 | 64.30 | 64.30 | - | 3,927,368 |
| Apr 24, 2026 | 69.90 | 71.00 | 62.40 | 64.30 | 64.30 | -3.45% | 4,635,225 |
| Apr 23, 2026 | 74.70 | 77.00 | 65.60 | 66.60 | 66.60 | -8.01% | 8,962,643 |
| Apr 22, 2026 | 71.90 | 75.50 | 71.60 | 72.40 | 72.40 | 0.56% | 6,194,748 |
| Apr 21, 2026 | 72.20 | 75.30 | 70.50 | 72.00 | 72.00 | 4.96% | 11,461,920 |
| Apr 20, 2026 | 65.00 | 68.60 | 65.00 | 68.60 | 68.60 | 9.94% | 5,179,116 |
| Apr 17, 2026 | 57.10 | 62.40 | 56.50 | 62.40 | 62.40 | 9.86% | 8,866,823 |
| Apr 16, 2026 | 54.70 | 57.50 | 54.70 | 56.80 | 56.80 | 5.77% | 4,479,548 |
| Apr 15, 2026 | 53.60 | 54.90 | 52.80 | 53.70 | 53.70 | 0.37% | 3,066,744 |
| Apr 14, 2026 | 53.00 | 53.50 | 51.00 | 53.50 | 53.50 | 0.94% | 4,137,326 |
| Apr 13, 2026 | 50.80 | 53.40 | 49.85 | 53.00 | 53.00 | 8.72% | 4,936,898 |
| Apr 10, 2026 | 49.40 | 49.95 | 48.25 | 48.75 | 48.75 | 1.99% | 3,534,097 |
| Apr 9, 2026 | 46.80 | 48.60 | 46.80 | 47.80 | 47.80 | 5.64% | 4,108,372 |
| Apr 8, 2026 | 44.70 | 45.30 | 44.65 | 45.25 | 45.25 | 2.14% | 570,418 |
| Apr 7, 2026 | 44.60 | 44.65 | 44.30 | 44.30 | 44.30 | - | 260,757 |
| Apr 2, 2026 | 44.45 | 44.80 | 44.25 | 44.30 | 44.30 | 0.11% | 240,311 |
| Apr 1, 2026 | 44.10 | 44.85 | 43.50 | 44.25 | 44.25 | 2.31% | 528,867 |
| Mar 31, 2026 | 44.45 | 45.45 | 43.10 | 43.25 | 43.25 | -3.14% | 1,102,321 |
| Mar 30, 2026 | 44.60 | 46.70 | 44.50 | 44.65 | 44.65 | 0.11% | 2,218,134 |
| Mar 27, 2026 | 44.45 | 45.00 | 44.20 | 44.60 | 44.60 | -0.67% | 567,506 |
| Mar 26, 2026 | 46.60 | 46.85 | 44.90 | 44.90 | 44.90 | -2.71% | 990,973 |
| Mar 25, 2026 | 45.45 | 46.40 | 45.00 | 46.15 | 46.15 | 2.56% | 1,392,707 |
| Mar 24, 2026 | 45.35 | 45.35 | 44.60 | 45.00 | 45.00 | 0.22% | 650,449 |
| Mar 23, 2026 | 44.40 | 45.35 | 43.85 | 44.90 | 44.90 | 0.90% | 1,252,966 |
| Mar 20, 2026 | 44.60 | 45.00 | 44.45 | 44.50 | 44.50 | -0.22% | 609,882 |
| Mar 19, 2026 | 44.30 | 44.80 | 44.10 | 44.60 | 44.60 | -0.11% | 637,469 |
| Mar 18, 2026 | 44.80 | 45.50 | 44.20 | 44.65 | 44.65 | 1.36% | 1,532,119 |
| Mar 17, 2026 | 43.60 | 44.10 | 43.30 | 44.05 | 44.05 | 1.85% | 1,414,609 |
| Mar 16, 2026 | 42.00 | 43.50 | 41.80 | 43.25 | 43.25 | 3.72% | 975,024 |
| Mar 13, 2026 | 41.90 | 42.00 | 41.60 | 41.70 | 41.70 | -0.24% | 368,879 |
| Mar 12, 2026 | 41.25 | 42.00 | 41.15 | 41.80 | 41.80 | 2.58% | 607,153 |
| Mar 11, 2026 | 40.30 | 40.95 | 40.30 | 40.75 | 40.75 | 1.12% | 157,469 |
| Mar 10, 2026 | 40.00 | 40.45 | 40.00 | 40.30 | 40.30 | 1.77% | 194,214 |
| Mar 9, 2026 | 40.50 | 40.50 | 39.30 | 39.60 | 39.60 | -3.06% | 444,637 |
| 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 |