Chen Full International Co., Ltd. 8383
TPEX · Taiwan · Producer Manufacturing
TWD 68.40+0.50 (+0.74%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 68.40 | +0.74% | TWD 68.00 | TWD 68.70 | TWD 67.60 | 555.73K |
| 2026-10-01 | TWD 67.90 | -0.73% | TWD 68.50 | TWD 68.50 | TWD 67.70 | 475.20K |
| 2026-09-30 | TWD 68.40 | +1.18% | TWD 67.70 | TWD 68.60 | TWD 67.70 | 694.27K |
| 2026-09-29 | TWD 67.60 | -0.44% | TWD 68.50 | TWD 68.50 | TWD 67.30 | 553.12K |
| 2026-09-24 | TWD 67.90 | +2.72% | TWD 66.30 | TWD 68.60 | TWD 66.10 | 1.06M |
| 2026-09-23 | TWD 66.10 | -0.45% | TWD 66.60 | TWD 67.00 | TWD 66.00 | 431.20K |
| 2026-09-22 | TWD 66.40 | -0.90% | TWD 67.80 | TWD 68.00 | TWD 66.40 | 596.21K |
| 2026-09-21 | TWD 67.00 | -2.19% | TWD 69.30 | TWD 69.30 | TWD 67.00 | 915.00K |
| 2026-09-18 | TWD 68.50 | +3.47% | TWD 67.00 | TWD 69.10 | TWD 66.60 | 1.91M |
| 2026-09-17 | TWD 66.20 | +1.07% | TWD 65.60 | TWD 67.40 | TWD 65.50 | 821.04K |
| 2026-09-16 | TWD 65.50 | +3.48% | TWD 63.40 | TWD 65.80 | TWD 63.40 | 819.22K |
| 2026-09-15 | TWD 63.30 | -1.09% | TWD 64.10 | TWD 64.40 | TWD 63.20 | 593.95K |
| 2026-09-14 | TWD 64.00 | -0.93% | TWD 64.70 | TWD 65.40 | TWD 63.80 | 727.00K |
| 2026-09-11 | TWD 64.60 | -1.82% | TWD 65.40 | TWD 65.40 | TWD 64.20 | 1.05M |
| 2026-09-10 | TWD 65.80 | -3.38% | TWD 67.80 | TWD 67.90 | TWD 65.50 | 1.45M |
| 2026-09-09 | TWD 68.10 | +5.26% | TWD 66.40 | TWD 70.20 | TWD 66.40 | 3.15M |
| 2026-09-08 | TWD 64.70 | -1.52% | TWD 66.50 | TWD 66.50 | TWD 64.60 | 763.40K |
| 2026-09-07 | TWD 65.70 | +0.77% | TWD 65.60 | TWD 66.90 | TWD 64.60 | 896.37K |
| 2026-09-04 | TWD 65.20 | +1.56% | TWD 65.00 | TWD 66.00 | TWD 64.00 | 804.10K |
| 2026-09-03 | TWD 64.20 | -2.43% | TWD 66.40 | TWD 66.50 | TWD 64.20 | 959.50K |
| 2026-09-02 | TWD 65.80 | -1.50% | TWD 67.00 | TWD 67.20 | TWD 65.80 | 939.08K |
| 2026-09-01 | TWD 66.80 | +1.21% | TWD 66.10 | TWD 67.60 | TWD 65.90 | 1.39M |
| 2026-08-31 | TWD 66.00 | -0.15% | TWD 66.10 | TWD 67.20 | TWD 65.00 | 984.53K |
| 2026-08-28 | TWD 66.10 | -2.94% | TWD 69.00 | TWD 69.60 | TWD 65.60 | 2.23M |
| 2026-08-27 | TWD 68.10 | -0.87% | TWD 69.00 | TWD 71.80 | TWD 67.90 | 3.52M |
| 2026-08-26 | TWD 68.70 | +8.19% | TWD 64.20 | TWD 69.40 | TWD 64.20 | 2.98M |
| 2026-08-25 | TWD 63.50 | -2.61% | TWD 65.00 | TWD 65.00 | TWD 62.60 | 2.08M |
| 2026-08-24 | TWD 65.20 | -0.15% | TWD 65.30 | TWD 66.10 | TWD 64.40 | 842.25K |
| 2026-08-21 | TWD 65.30 | -1.36% | TWD 66.30 | TWD 66.80 | TWD 65.20 | 1.19M |
| 2026-08-20 | TWD 66.20 | -1.49% | TWD 67.40 | TWD 68.00 | TWD 65.50 | 2.18M |
| 2026-08-19 | TWD 67.20 | -2.75% | TWD 68.30 | TWD 69.90 | TWD 66.80 | 1.60M |
| 2026-08-18 | TWD 69.10 | -2.81% | TWD 71.20 | TWD 71.80 | TWD 69.10 | 1.74M |
| 2026-08-17 | TWD 71.10 | -5.33% | TWD 75.50 | TWD 75.80 | TWD 71.00 | 4.05M |
| 2026-08-14 | TWD 75.10 | +6.07% | TWD 71.30 | TWD 77.00 | TWD 70.30 | 5.89M |
| 2026-08-13 | TWD 70.80 | +1.58% | TWD 70.20 | TWD 72.40 | TWD 70.20 | 1.85M |
| 2026-08-12 | TWD 69.70 | +1.60% | TWD 68.50 | TWD 70.50 | TWD 67.20 | 1.99M |
| 2026-08-11 | TWD 68.60 | -1.86% | TWD 68.40 | TWD 69.60 | TWD 65.30 | 2.95M |
| 2026-08-10 | TWD 69.90 | -0.14% | TWD 70.20 | TWD 71.50 | TWD 68.60 | 2.76M |
| 2026-08-07 | TWD 70.00 | -2.37% | TWD 71.50 | TWD 71.50 | TWD 69.30 | 1.85M |
| 2026-08-06 | TWD 71.70 | +0.99% | TWD 70.10 | TWD 72.70 | TWD 69.30 | 2.01M |
| 2026-08-05 | TWD 71.00 | +1.57% | TWD 71.20 | TWD 72.50 | TWD 69.90 | 2.52M |
| 2026-08-04 | TWD 69.90 | +2.34% | TWD 66.80 | TWD 72.30 | TWD 65.80 | 3.69M |
| 2026-08-03 | TWD 68.30 | -0.29% | TWD 66.50 | TWD 71.90 | TWD 64.20 | 5.39M |
| 2026-07-31 | TWD 68.50 | +9.95% | TWD 67.50 | TWD 68.50 | TWD 65.90 | 1.49M |
| 2026-07-30 | TWD 62.30 | -9.58% | TWD 62.40 | TWD 68.90 | TWD 62.30 | 1.56M |
| 2026-07-29 | TWD 68.90 | -9.93% | TWD 77.30 | TWD 78.50 | TWD 68.90 | 2.14M |
| 2026-07-28 | TWD 76.50 | -9.57% | TWD 80.80 | TWD 81.80 | TWD 76.50 | 1.54M |
| 2026-07-27 | TWD 84.60 | -6.42% | TWD 92.20 | TWD 92.20 | TWD 81.40 | 2.17M |
| 2026-07-24 | TWD 90.40 | +2.73% | TWD 88.00 | TWD 93.80 | TWD 88.00 | 2.77M |
| 2026-07-23 | TWD 88.00 | +5.14% | TWD 84.70 | TWD 88.00 | TWD 84.40 | 2.49M |
| 2026-07-22 | TWD 83.70 | -0.95% | TWD 84.00 | TWD 86.80 | TWD 82.90 | 2.50M |
| 2026-07-21 | TWD 84.50 | +5.36% | TWD 78.40 | TWD 85.90 | TWD 78.40 | 3.07M |
| 2026-07-20 | TWD 80.20 | -9.89% | TWD 86.40 | TWD 88.00 | TWD 80.20 | 3.40M |
| 2026-07-17 | TWD 89.00 | +2.18% | TWD 87.10 | TWD 90.50 | TWD 84.00 | 15.34M |
| 2026-07-16 | TWD 87.10 | -3.01% | TWD 89.80 | TWD 95.00 | TWD 85.80 | 18.24M |
| 2026-07-15 | TWD 89.80 | +6.65% | TWD 85.60 | TWD 89.80 | TWD 77.40 | 16.35M |
| 2026-07-14 | TWD 84.20 | +9.92% | TWD 83.00 | TWD 84.20 | TWD 80.40 | 9.72M |
| 2026-07-13 | TWD 76.60 | +9.90% | TWD 76.60 | TWD 76.60 | TWD 73.50 | 10.20M |
| 2026-07-10 | TWD 69.70 | 0.00% | TWD 69.70 | TWD 69.70 | TWD 69.70 | 0 |
| 2026-07-09 | TWD 69.70 | +9.94% | TWD 69.70 | TWD 69.70 | TWD 69.70 | 2.07M |
| 2026-07-08 | TWD 63.40 | +2.42% | TWD 62.40 | TWD 63.70 | TWD 61.00 | 996.10K |
| 2026-07-07 | TWD 61.90 | -4.77% | TWD 65.00 | TWD 65.00 | TWD 61.80 | 2.10M |
| 2026-07-06 | TWD 65.00 | -1.52% | TWD 66.50 | TWD 68.00 | TWD 65.00 | 3.25M |
| 2026-07-03 | TWD 66.00 | +4.93% | TWD 62.90 | TWD 66.10 | TWD 62.60 | 3.10M |
| 2026-07-02 | TWD 62.90 | +1.78% | TWD 61.60 | TWD 64.20 | TWD 61.10 | 1.23M |
| 2026-07-01 | TWD 61.80 | -5.50% | TWD 64.80 | TWD 64.80 | TWD 61.80 | 2.63M |
| 2026-06-30 | TWD 65.40 | +6.00% | TWD 62.40 | TWD 66.70 | TWD 62.00 | 3.61M |
| 2026-06-29 | TWD 61.70 | +1.82% | TWD 60.50 | TWD 62.70 | TWD 60.10 | 1.52M |
| 2026-06-26 | TWD 60.60 | -1.62% | TWD 63.30 | TWD 65.50 | TWD 60.60 | 3.94M |
| 2026-06-25 | TWD 61.60 | -1.91% | TWD 64.40 | TWD 66.00 | TWD 61.20 | 3.06M |
| 2026-06-24 | TWD 62.80 | +5.37% | TWD 59.40 | TWD 64.50 | TWD 59.40 | 4.34M |
| 2026-06-23 | TWD 59.60 | -3.40% | TWD 62.00 | TWD 62.10 | TWD 59.60 | 1.21M |
| 2026-06-22 | TWD 61.70 | +2.15% | TWD 61.20 | TWD 62.80 | TWD 60.90 | 1.92M |
| 2026-06-18 | TWD 60.40 | +0.50% | TWD 60.70 | TWD 61.30 | TWD 59.90 | 834.31K |
| 2026-06-17 | TWD 60.10 | 0.00% | TWD 60.20 | TWD 60.80 | TWD 59.70 | 826.57K |
| 2026-06-16 | TWD 60.10 | -1.80% | TWD 63.00 | TWD 63.00 | TWD 60.10 | 2.53M |
| 2026-06-15 | TWD 61.20 | +4.26% | TWD 59.70 | TWD 61.40 | TWD 58.30 | 1.30M |
| 2026-06-12 | TWD 58.70 | +0.86% | TWD 59.50 | TWD 59.90 | TWD 58.70 | 485.00K |
| 2026-06-11 | TWD 58.20 | +0.34% | TWD 58.20 | TWD 59.30 | TWD 56.90 | 614.00K |
| 2026-06-10 | TWD 58.00 | -2.68% | TWD 59.00 | TWD 60.10 | TWD 58.00 | 1.08M |
| 2026-06-09 | TWD 59.60 | +6.24% | TWD 58.30 | TWD 59.90 | TWD 57.50 | 1.17M |
| 2026-06-08 | TWD 56.10 | -4.75% | TWD 53.50 | TWD 56.30 | TWD 53.10 | 1.71M |
| 2026-06-05 | TWD 58.90 | -3.12% | TWD 60.80 | TWD 61.00 | TWD 58.70 | 1.17M |
| 2026-06-04 | TWD 60.80 | +1.33% | TWD 60.00 | TWD 62.30 | TWD 59.00 | 1.90M |
| 2026-06-03 | TWD 60.00 | -0.66% | TWD 61.00 | TWD 61.30 | TWD 59.70 | 958.38K |
| 2026-06-02 | TWD 60.40 | -5.92% | TWD 64.20 | TWD 64.20 | TWD 58.70 | 2.96M |
| 2026-06-01 | TWD 64.20 | +5.94% | TWD 62.60 | TWD 65.50 | TWD 62.60 | 3.47M |
| 2026-05-29 | TWD 60.60 | +1.00% | TWD 62.00 | TWD 62.30 | TWD 59.90 | 1.14M |
| 2026-05-28 | TWD 60.00 | -0.33% | TWD 60.90 | TWD 62.60 | TWD 59.90 | 1.47M |
| 2026-05-27 | TWD 60.20 | -1.79% | TWD 62.30 | TWD 62.30 | TWD 59.50 | 1.53M |