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 |