Chen Full International Co., Ltd.(TW:8383)
NT$62.40-0.60 (-0.95%)
TW:8383
Chen Full International Co., Ltd. historical prices
NT$62.40
At close:-0.60 (-0.95%)
Chen Full International Co., Ltd. (8383) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 63.00 | 63.50 | 60.60 | 62.40 | 62.40 | -0.95% | 728,377 | 0.62 |
| Nov 10, 2026 | 63.20 | 65.50 | 62.70 | 63.00 | 63.00 | +10.53% | 678,093 | 0.57 |
| Nov 09, 2026 | 57.90 | 61.80 | 57.90 | 61.50 | 61.50 | +7.89% | 355,860 | 0.29 |
| Nov 06, 2026 | 54.00 | 58.10 | 53.80 | 57.00 | 57.00 | -4.52% | 977,403 | 0.78 |
| Nov 05, 2026 | 62.70 | 63.00 | 59.70 | 59.70 | 59.70 | -5.84% | 767,724 | 0.60 |
| Nov 04, 2026 | 63.00 | 63.90 | 60.30 | 63.40 | 63.40 | +2.26% | 850,263 | 0.66 |
| Nov 03, 2026 | 65.90 | 65.90 | 59.90 | 62.00 | 62.00 | -6.34% | 1,406,611 | 1.08 |
| Nov 02, 2026 | 66.50 | 67.70 | 65.40 | 66.20 | 66.20 | -2.22% | 885,618 | 0.66 |
| Oct 30, 2026 | 68.00 | 68.80 | 67.10 | 67.70 | 67.70 | -1.60% | 689,390 | 0.50 |
| Oct 29, 2026 | 70.90 | 71.50 | 68.70 | 68.80 | 68.80 | -2.69% | 619,534 | 0.42 |
| Oct 28, 2026 | 71.30 | 71.90 | 70.20 | 70.70 | 70.70 | -0.14% | 785,946 | 0.53 |
| Oct 27, 2026 | 69.60 | 71.00 | 69.30 | 70.80 | 70.80 | +2.61% | 651,549 | 0.44 |
| Oct 26, 2026 | 69.00 | 72.30 | 69.00 | 69.00 | 69.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 69.00 | 72.30 | 69.00 | 69.00 | 69.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 72.00 | 72.30 | 69.00 | 69.00 | 69.00 | -3.90% | 1,185,562 | 0.76 |
| Oct 21, 2026 | 71.10 | 73.40 | 70.70 | 71.80 | 71.80 | +2.28% | 1,510,930 | 0.96 |
| Oct 20, 2026 | 69.80 | 72.50 | 69.50 | 70.20 | 70.20 | +1.59% | 2,175,820 | 1.37 |
| Oct 19, 2026 | 68.80 | 69.30 | 67.00 | 69.10 | 69.10 | +0.29% | 560,312 | 0.35 |
| Oct 16, 2026 | 68.00 | 69.30 | 68.00 | 68.90 | 68.90 | +2.38% | 468,237 | 0.28 |
| Oct 15, 2026 | 68.00 | 68.40 | 66.80 | 67.30 | 67.30 | -2.18% | 852,847 | 0.50 |
| Oct 14, 2026 | 69.70 | 70.40 | 68.80 | 68.80 | 68.80 | -0.15% | 684,633 | 0.35 |
| Oct 13, 2026 | 68.40 | 69.40 | 68.10 | 68.90 | 68.90 | +0.44% | 581,870 | 0.26 |
| Oct 12, 2026 | 69.40 | 70.10 | 68.40 | 68.60 | 68.60 | -0.58% | 825,732 | 0.33 |
| Oct 09, 2026 | 69.00 | 70.60 | 69.00 | 69.00 | 69.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 70.60 | 70.60 | 69.00 | 69.00 | 69.00 | -2.27% | 785,727 | 0.28 |
| Oct 07, 2026 | 70.50 | 72.10 | 70.30 | 70.60 | 70.60 | +0.71% | 1,000,477 | 0.36 |
| Oct 06, 2026 | 69.90 | 72.30 | 69.10 | 70.10 | 70.10 | +1.15% | 1,741,814 | 0.63 |
| Oct 05, 2026 | 69.50 | 70.30 | 68.90 | 69.30 | 69.30 | +1.32% | 1,322,779 | 0.48 |
| Oct 02, 2026 | 68.00 | 68.70 | 67.60 | 68.40 | 68.40 | +0.74% | 555,778 | 0.20 |
| Oct 01, 2026 | 68.50 | 68.50 | 67.70 | 67.90 | 67.90 | -0.73% | 484,317 | 0.17 |
| Sep 30, 2026 | 67.70 | 68.60 | 67.70 | 68.40 | 68.40 | +1.18% | 705,471 | 0.25 |
| Sep 29, 2026 | 68.50 | 68.50 | 67.30 | 67.60 | 67.60 | -0.44% | 561,865 | 0.20 |
| Sep 28, 2026 | 67.90 | 68.60 | 66.10 | 67.90 | 67.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 67.90 | 68.60 | 66.10 | 67.90 | 67.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 66.30 | 68.60 | 66.10 | 67.90 | 67.90 | +2.72% | 1,070,441 | 0.36 |
| Sep 23, 2026 | 66.60 | 67.00 | 66.00 | 66.10 | 66.10 | -0.45% | 437,621 | 0.14 |
| Sep 22, 2026 | 67.80 | 68.00 | 66.40 | 66.40 | 66.40 | -0.90% | 608,476 | 0.20 |
| Sep 21, 2026 | 69.30 | 69.30 | 67.00 | 67.00 | 67.00 | -2.19% | 931,330 | 0.30 |
| Sep 18, 2026 | 67.00 | 69.10 | 66.60 | 68.50 | 68.50 | +3.47% | 1,935,535 | 0.62 |
| Sep 17, 2026 | 65.60 | 67.40 | 65.50 | 66.20 | 66.20 | +1.07% | 830,241 | 0.26 |
| Sep 16, 2026 | 63.40 | 65.80 | 63.40 | 65.50 | 65.50 | +3.48% | 824,752 | 0.26 |
| Sep 15, 2026 | 64.10 | 64.40 | 63.20 | 63.30 | 63.30 | -1.09% | 605,638 | 0.19 |
| Sep 14, 2026 | 64.70 | 65.40 | 63.80 | 64.00 | 64.00 | -0.93% | 735,870 | 0.23 |
| Sep 11, 2026 | 65.40 | 65.40 | 64.20 | 64.60 | 64.60 | -1.82% | 1,059,860 | 0.34 |
| Sep 10, 2026 | 67.80 | 67.90 | 65.50 | 65.80 | 65.80 | -3.38% | 1,473,187 | 0.47 |
| Sep 09, 2026 | 66.40 | 70.20 | 66.40 | 68.10 | 68.10 | +5.26% | 3,176,400 | 1.02 |
| Sep 08, 2026 | 66.50 | 66.50 | 64.60 | 64.70 | 64.70 | -1.52% | 773,803 | 0.25 |
| Sep 07, 2026 | 65.60 | 66.90 | 64.60 | 65.70 | 65.70 | +0.77% | 912,177 | 0.29 |
| Sep 04, 2026 | 65.00 | 66.00 | 64.00 | 65.20 | 65.20 | +1.56% | 813,814 | 0.26 |
| Sep 03, 2026 | 66.40 | 66.50 | 64.20 | 64.20 | 64.20 | -2.43% | 976,948 | 0.31 |
