Chenfull Precision Co., Ltd.(TW:6829)
NT$177.00-2.50 (-1.39%)
TW:6829
Chenfull Precision Co., Ltd. historical prices
NT$177.00
At close:-2.50 (-1.39%)
Chenfull Precision Co., Ltd. (6829) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 179.00 | 180.00 | 173.50 | 177.00 | 177.00 | -1.39% | 252,840 | 0.35 |
| Nov 10, 2026 | 177.50 | 186.50 | 176.00 | 179.50 | 179.50 | +9.45% | 353,969 | 0.48 |
| Nov 09, 2026 | 166.00 | 173.00 | 164.50 | 171.00 | 171.00 | +4.27% | 265,849 | 0.36 |
| Nov 06, 2026 | 152.50 | 167.00 | 152.50 | 164.00 | 164.00 | -2.96% | 515,072 | 0.68 |
| Nov 05, 2026 | 180.00 | 180.00 | 168.50 | 169.00 | 169.00 | -6.11% | 363,329 | 0.48 |
| Nov 04, 2026 | 183.00 | 184.00 | 171.00 | 180.00 | 180.00 | +0.28% | 329,872 | 0.43 |
| Nov 03, 2026 | 190.00 | 195.00 | 178.00 | 179.50 | 179.50 | -6.51% | 388,802 | 0.50 |
| Nov 02, 2026 | 186.00 | 197.00 | 185.50 | 192.00 | 192.00 | +1.05% | 169,801 | 0.22 |
| Oct 30, 2026 | 189.50 | 192.50 | 184.00 | 190.00 | 190.00 | -2.81% | 373,712 | 0.48 |
| Oct 29, 2026 | 203.00 | 203.00 | 195.00 | 195.50 | 195.50 | -2.25% | 147,721 | 0.19 |
| Oct 28, 2026 | 205.00 | 207.50 | 199.00 | 200.00 | 200.00 | +1.01% | 222,840 | 0.28 |
| Oct 27, 2026 | 200.00 | 205.50 | 197.50 | 198.00 | 198.00 | +0.76% | 289,039 | 0.36 |
| Oct 26, 2026 | 196.50 | 205.00 | 196.00 | 196.50 | 196.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 196.50 | 205.00 | 196.00 | 196.50 | 196.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 205.00 | 205.00 | 196.00 | 196.50 | 196.50 | -3.68% | 313,962 | 0.38 |
| Oct 21, 2026 | 200.00 | 206.50 | 197.00 | 204.00 | 204.00 | +5.43% | 497,097 | 0.59 |
| Oct 20, 2026 | 194.00 | 198.00 | 193.50 | 193.50 | 193.50 | +1.04% | 200,780 | 0.24 |
| Oct 19, 2026 | 188.00 | 193.00 | 187.50 | 191.50 | 191.50 | -1.29% | 238,459 | 0.28 |
| Oct 16, 2026 | 191.50 | 196.50 | 191.50 | 194.00 | 194.00 | +2.11% | 309,042 | 0.35 |
| Oct 15, 2026 | 197.00 | 197.00 | 190.00 | 190.00 | 190.00 | -5.47% | 698,010 | 0.77 |
| Oct 14, 2026 | 203.00 | 203.50 | 200.00 | 201.00 | 201.00 | +0.00% | 288,157 | 0.31 |
| Oct 13, 2026 | 206.00 | 208.50 | 199.00 | 201.00 | 201.00 | -3.13% | 708,542 | 0.74 |
| Oct 12, 2026 | 207.50 | 209.00 | 205.50 | 207.50 | 207.50 | -1.19% | 202,469 | 0.19 |
| Oct 09, 2026 | 210.00 | 212.00 | 209.00 | 210.00 | 210.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 212.00 | 212.00 | 209.00 | 210.00 | 210.00 | -2.33% | 395,179 | 0.33 |
| Oct 07, 2026 | 208.50 | 216.00 | 207.00 | 215.00 | 215.00 | +3.61% | 878,582 | 0.74 |
| Oct 06, 2026 | 206.00 | 209.50 | 206.00 | 207.50 | 207.50 | +0.73% | 333,975 | 0.28 |
| Oct 05, 2026 | 210.00 | 210.50 | 206.00 | 206.00 | 206.00 | -0.96% | 444,920 | 0.37 |
| Oct 02, 2026 | 205.00 | 208.50 | 205.00 | 208.00 | 208.00 | +1.46% | 305,965 | 0.25 |
| Oct 01, 2026 | 208.00 | 208.00 | 204.00 | 205.00 | 205.00 | -1.68% | 498,553 | 0.41 |
| Sep 30, 2026 | 210.00 | 210.50 | 208.00 | 208.50 | 208.50 | +0.00% | 477,359 | 0.38 |
| Sep 29, 2026 | 210.00 | 210.00 | 207.00 | 208.50 | 208.50 | -0.48% | 254,442 | 0.20 |
| Sep 28, 2026 | 209.50 | 211.00 | 205.00 | 209.50 | 209.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 209.50 | 211.00 | 205.00 | 209.50 | 209.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 210.50 | 211.00 | 205.00 | 209.50 | 209.50 | +1.21% | 398,437 | 0.30 |
| Sep 23, 2026 | 210.00 | 212.50 | 207.00 | 207.00 | 207.00 | -1.43% | 692,195 | 0.52 |
| Sep 22, 2026 | 220.50 | 220.50 | 209.00 | 210.00 | 210.00 | -3.45% | 1,225,296 | 0.89 |
| Sep 21, 2026 | 225.00 | 225.00 | 215.00 | 217.50 | 217.50 | -3.12% | 713,580 | 0.50 |
| Sep 18, 2026 | 215.00 | 232.50 | 214.00 | 224.50 | 224.50 | +6.15% | 1,025,001 | 0.72 |
| Sep 17, 2026 | 213.00 | 217.50 | 211.00 | 211.50 | 211.50 | -0.47% | 545,264 | 0.38 |
| Sep 16, 2026 | 204.00 | 213.00 | 204.00 | 212.50 | 212.50 | +4.17% | 634,810 | 0.45 |
| Sep 15, 2026 | 211.00 | 213.00 | 202.50 | 204.00 | 204.00 | -5.34% | 1,280,862 | 0.91 |
| Sep 14, 2026 | 222.00 | 229.50 | 215.50 | 215.50 | 215.50 | -5.48% | 1,054,598 | 0.75 |
| Sep 11, 2026 | 231.50 | 235.50 | 228.00 | 228.00 | 228.00 | -4.80% | 1,130,867 | 0.80 |
| Sep 10, 2026 | 254.00 | 254.00 | 237.00 | 239.50 | 239.50 | -5.71% | 1,543,474 | 1.11 |
| Sep 09, 2026 | 249.50 | 264.00 | 247.00 | 254.00 | 254.00 | +5.39% | 2,053,623 | 1.50 |
| Sep 08, 2026 | 259.00 | 261.00 | 239.50 | 241.00 | 241.00 | -6.59% | 1,152,096 | 0.85 |
| Sep 07, 2026 | 247.00 | 265.00 | 245.00 | 258.00 | 258.00 | +5.95% | 1,727,259 | 1.29 |
| Sep 04, 2026 | 237.00 | 243.50 | 233.00 | 243.50 | 243.50 | +5.18% | 637,330 | 0.48 |
| Sep 03, 2026 | 246.00 | 246.00 | 231.50 | 231.50 | 231.50 | -4.73% | 897,412 | 0.67 |
