Chenfull Precision Co., Ltd. 6829
TPEX · Taiwan · Electronic Technology
TWD 208.00+3.00 (+1.46%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 207.00 | +0.98% | TWD 205.00 | TWD 208.00 | TWD 205.00 | 100.40K |
| 2026-10-01 | TWD 205.00 | -1.68% | TWD 208.00 | TWD 208.00 | TWD 204.00 | 475.12K |
| 2026-09-30 | TWD 208.50 | 0.00% | TWD 210.00 | TWD 210.50 | TWD 208.00 | 464.31K |
| 2026-09-29 | TWD 208.50 | -0.48% | TWD 210.00 | TWD 210.00 | TWD 207.00 | 243.41K |
| 2026-09-24 | TWD 209.50 | +1.21% | TWD 210.50 | TWD 211.00 | TWD 205.00 | 386.02K |
| 2026-09-23 | TWD 207.00 | -1.43% | TWD 210.00 | TWD 212.50 | TWD 207.00 | 672.50K |
| 2026-09-22 | TWD 210.00 | -3.45% | TWD 220.50 | TWD 220.50 | TWD 209.00 | 1.18M |
| 2026-09-21 | TWD 217.50 | -3.12% | TWD 225.00 | TWD 225.00 | TWD 215.00 | 683.74K |
| 2026-09-18 | TWD 224.50 | +6.15% | TWD 215.00 | TWD 232.50 | TWD 214.00 | 1.00M |
| 2026-09-17 | TWD 211.50 | -0.47% | TWD 213.00 | TWD 217.50 | TWD 211.00 | 527.02K |
| 2026-09-16 | TWD 212.50 | +4.17% | TWD 204.00 | TWD 213.00 | TWD 204.00 | 622.62K |
| 2026-09-15 | TWD 204.00 | -5.34% | TWD 211.00 | TWD 213.00 | TWD 202.50 | 1.23M |
| 2026-09-14 | TWD 215.50 | -5.48% | TWD 222.00 | TWD 229.50 | TWD 215.50 | 1.02M |
| 2026-09-11 | TWD 228.00 | -4.80% | TWD 231.50 | TWD 235.50 | TWD 228.00 | 1.10M |
| 2026-09-10 | TWD 239.50 | -5.71% | TWD 254.00 | TWD 254.00 | TWD 237.00 | 1.50M |
| 2026-09-09 | TWD 254.00 | +5.39% | TWD 249.50 | TWD 264.00 | TWD 247.00 | 2.01M |
| 2026-09-08 | TWD 241.00 | -6.59% | TWD 259.00 | TWD 261.00 | TWD 239.50 | 1.12M |
| 2026-09-07 | TWD 258.00 | +5.95% | TWD 247.00 | TWD 265.00 | TWD 245.00 | 1.67M |
| 2026-09-04 | TWD 243.50 | +5.18% | TWD 237.00 | TWD 243.50 | TWD 233.00 | 621.48K |
| 2026-09-03 | TWD 231.50 | -4.73% | TWD 246.00 | TWD 246.00 | TWD 231.50 | 876.86K |
| 2026-09-02 | TWD 243.00 | -3.19% | TWD 255.00 | TWD 256.50 | TWD 241.50 | 1.10M |
| 2026-09-01 | TWD 251.00 | +2.45% | TWD 249.50 | TWD 255.00 | TWD 240.50 | 1.30M |
| 2026-08-31 | TWD 245.00 | +2.94% | TWD 235.50 | TWD 256.50 | TWD 234.50 | 1.37M |
| 2026-08-28 | TWD 238.00 | -1.04% | TWD 244.50 | TWD 246.50 | TWD 230.50 | 1.16M |
| 2026-08-27 | TWD 240.50 | +0.63% | TWD 244.00 | TWD 255.00 | TWD 240.50 | 2.30M |
| 2026-08-26 | TWD 239.00 | +9.89% | TWD 219.00 | TWD 239.00 | TWD 218.00 | 1.65M |
| 2026-08-25 | TWD 217.50 | +1.16% | TWD 214.00 | TWD 219.00 | TWD 210.50 | 455.10K |
| 2026-08-24 | TWD 215.00 | +2.38% | TWD 206.50 | TWD 218.00 | TWD 206.50 | 594.59K |
| 2026-08-21 | TWD 210.00 | -1.87% | TWD 215.00 | TWD 215.00 | TWD 205.50 | 454.02K |
| 2026-08-20 | TWD 214.00 | +0.23% | TWD 215.00 | TWD 223.50 | TWD 213.00 | 662.60K |
| 2026-08-19 | TWD 213.50 | -3.17% | TWD 216.00 | TWD 222.00 | TWD 213.00 | 700.50K |
| 2026-08-18 | TWD 220.50 | -7.55% | TWD 242.50 | TWD 242.50 | TWD 220.50 | 1.21M |
| 2026-08-17 | TWD 238.50 | -2.25% | TWD 240.00 | TWD 244.50 | TWD 232.00 | 2.29M |
| 2026-08-14 | TWD 244.00 | +9.91% | TWD 225.00 | TWD 244.00 | TWD 218.50 | 2.72M |
| 2026-08-13 | TWD 222.00 | +5.21% | TWD 212.50 | TWD 226.00 | TWD 212.50 | 1.23M |
| 2026-08-12 | TWD 211.00 | +2.43% | TWD 205.00 | TWD 214.00 | TWD 204.00 | 828.39K |
| 2026-08-11 | TWD 206.00 | +3.00% | TWD 204.00 | TWD 207.00 | TWD 197.50 | 901.23K |
| 2026-08-10 | TWD 200.00 | +4.44% | TWD 194.00 | TWD 201.00 | TWD 188.50 | 884.31K |
| 2026-08-07 | TWD 191.50 | -2.30% | TWD 196.00 | TWD 201.50 | TWD 189.50 | 826.11K |
| 2026-08-06 | TWD 196.00 | +4.26% | TWD 189.50 | TWD 198.50 | TWD 187.50 | 475.71K |
| 2026-08-05 | TWD 188.00 | +3.58% | TWD 186.50 | TWD 189.00 | TWD 184.50 | 394.05K |
| 2026-08-04 | TWD 181.50 | +4.61% | TWD 172.50 | TWD 182.00 | TWD 172.00 | 441.00K |
| 2026-08-03 | TWD 173.50 | +1.17% | TWD 168.50 | TWD 178.50 | TWD 167.00 | 412.05K |
| 2026-07-31 | TWD 171.50 | +7.86% | TWD 170.00 | TWD 172.50 | TWD 164.50 | 696.54K |
| 2026-07-30 | TWD 159.00 | -5.92% | TWD 163.00 | TWD 170.50 | TWD 157.00 | 664.06K |
| 2026-07-29 | TWD 169.00 | -6.11% | TWD 181.00 | TWD 183.00 | TWD 162.50 | 1.10M |
| 2026-07-28 | TWD 180.00 | -5.51% | TWD 185.50 | TWD 188.00 | TWD 179.50 | 596.24K |
| 2026-07-27 | TWD 190.50 | -2.56% | TWD 196.00 | TWD 196.00 | TWD 186.00 | 690.14K |
| 2026-07-24 | TWD 195.50 | -0.76% | TWD 195.00 | TWD 203.00 | TWD 194.50 | 888.01K |
| 2026-07-23 | TWD 197.00 | -7.08% | TWD 210.00 | TWD 210.50 | TWD 194.50 | 1.20M |
| 2026-07-22 | TWD 212.00 | +2.66% | TWD 207.00 | TWD 214.00 | TWD 207.00 | 1.09M |
| 2026-07-21 | TWD 206.50 | +6.17% | TWD 196.50 | TWD 209.50 | TWD 193.00 | 1.21M |
| 2026-07-20 | TWD 194.50 | -6.71% | TWD 203.00 | TWD 211.00 | TWD 194.50 | 1.89M |
| 2026-07-17 | TWD 208.50 | -9.94% | TWD 212.00 | TWD 220.50 | TWD 208.50 | 2.08M |
| 2026-07-16 | TWD 231.50 | -9.92% | TWD 248.50 | TWD 256.50 | TWD 231.50 | 2.32M |
| 2026-07-15 | TWD 257.00 | +0.19% | TWD 263.00 | TWD 266.00 | TWD 243.50 | 5.28M |
| 2026-07-14 | TWD 256.50 | +9.85% | TWD 229.50 | TWD 256.50 | TWD 227.50 | 7.76M |
| 2026-07-13 | TWD 233.50 | +5.18% | TWD 228.00 | TWD 242.00 | TWD 227.00 | 2.58M |
| 2026-07-10 | TWD 222.00 | 0.00% | TWD 222.00 | TWD 222.00 | TWD 222.00 | 0 |
| 2026-07-09 | TWD 222.00 | +2.78% | TWD 225.00 | TWD 232.00 | TWD 219.00 | 1.33M |
| 2026-07-08 | TWD 216.00 | +3.60% | TWD 206.00 | TWD 218.50 | TWD 202.50 | 695.54K |
| 2026-07-07 | TWD 208.50 | -6.92% | TWD 226.00 | TWD 227.50 | TWD 207.00 | 1.10M |
| 2026-07-06 | TWD 224.00 | -4.07% | TWD 236.00 | TWD 236.00 | TWD 224.00 | 1.11M |
| 2026-07-03 | TWD 233.50 | +5.90% | TWD 219.00 | TWD 241.00 | TWD 217.00 | 2.07M |
| 2026-07-02 | TWD 220.50 | +1.61% | TWD 215.00 | TWD 228.50 | TWD 211.50 | 871.05K |
| 2026-07-01 | TWD 217.00 | -2.47% | TWD 224.00 | TWD 230.50 | TWD 217.00 | 997.85K |
| 2026-06-30 | TWD 222.50 | -0.89% | TWD 224.50 | TWD 230.00 | TWD 222.00 | 1.34M |
| 2026-06-29 | TWD 224.50 | +4.66% | TWD 218.00 | TWD 226.50 | TWD 212.00 | 1.49M |
| 2026-06-26 | TWD 214.50 | -4.24% | TWD 221.50 | TWD 231.00 | TWD 210.50 | 1.85M |
| 2026-06-25 | TWD 224.00 | -1.10% | TWD 239.00 | TWD 241.00 | TWD 220.00 | 3.16M |
| 2026-06-24 | TWD 226.50 | +9.95% | TWD 214.00 | TWD 226.50 | TWD 211.50 | 3.74M |
| 2026-06-23 | TWD 206.00 | -0.72% | TWD 210.00 | TWD 214.00 | TWD 201.00 | 662.40K |
| 2026-06-22 | TWD 207.50 | +1.97% | TWD 205.50 | TWD 209.50 | TWD 202.00 | 697.32K |
| 2026-06-18 | TWD 203.50 | +0.99% | TWD 202.00 | TWD 207.00 | TWD 201.00 | 715.05K |
| 2026-06-17 | TWD 201.50 | -4.05% | TWD 206.00 | TWD 207.00 | TWD 200.00 | 768.32K |
| 2026-06-16 | TWD 210.00 | +5.26% | TWD 206.00 | TWD 219.00 | TWD 206.00 | 1.85M |
| 2026-06-15 | TWD 199.50 | +0.25% | TWD 203.00 | TWD 204.50 | TWD 197.00 | 433.03K |
| 2026-06-12 | TWD 199.00 | +4.46% | TWD 197.00 | TWD 199.00 | TWD 193.00 | 426.06K |
| 2026-06-11 | TWD 190.50 | -1.30% | TWD 190.50 | TWD 196.50 | TWD 183.50 | 544.90K |
| 2026-06-10 | TWD 193.00 | -5.85% | TWD 199.50 | TWD 209.50 | TWD 192.50 | 661.63K |
| 2026-06-09 | TWD 205.00 | +2.76% | TWD 202.50 | TWD 207.50 | TWD 200.00 | 481.21K |
| 2026-06-08 | TWD 199.50 | -1.24% | TWD 182.00 | TWD 200.50 | TWD 182.00 | 796.53K |
| 2026-06-05 | TWD 202.00 | -2.65% | TWD 203.50 | TWD 206.50 | TWD 197.50 | 508.32K |
| 2026-06-04 | TWD 207.50 | -5.90% | TWD 214.00 | TWD 219.50 | TWD 206.00 | 876.12K |
| 2026-06-03 | TWD 220.50 | -2.00% | TWD 226.00 | TWD 238.50 | TWD 219.50 | 1.49M |
| 2026-06-02 | TWD 225.00 | -8.35% | TWD 249.00 | TWD 250.00 | TWD 221.00 | 3.08M |
| 2026-06-01 | TWD 245.50 | +9.84% | TWD 230.00 | TWD 245.50 | TWD 225.50 | 2.03M |
| 2026-05-29 | TWD 223.50 | +3.47% | TWD 225.00 | TWD 225.00 | TWD 221.00 | 378.65K |
| 2026-05-28 | TWD 216.00 | +2.37% | TWD 218.00 | TWD 220.00 | TWD 207.00 | 316.03K |
| 2026-05-27 | TWD 211.00 | -2.99% | TWD 225.00 | TWD 225.00 | TWD 211.00 | 276.76K |