Advertisement
U.S. Markets open in 4 hrs 40 mins
S&P Futures
5,896.00 +9.00 (+0.15%) Dow Futures
43,519.00 +8.00 (+0.02%) Nasdaq Futures
20,439.50 +71.50 (+0.35%) Russell 2000 Futures
2,299.20 +1.50 (+0.07%) Crude Oil
70.91 +0.24 (+0.34%) Gold
2,718.20 +10.70 (+0.40%)
ChenFull Precision Co., Ltd. (6829.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 126.50 | 136.00 | 124.50 | 130.50 | 130.50 | 4,123,823 |
| Oct 17, 2024 | - | - | - | - | - | - |
| Oct 16, 2024 | 131.50 | 142.50 | 131.00 | 140.50 | 140.50 | 8,625,000 |
| Oct 15, 2024 | 126.00 | 135.00 | 126.00 | 135.00 | 135.00 | 2,119,000 |
| Oct 14, 2024 | 123.50 | 126.50 | 122.50 | 123.00 | 123.00 | 603,000 |
| Oct 11, 2024 | 121.50 | 122.50 | 120.50 | 121.00 | 121.00 | 330,000 |
| Oct 09, 2024 | 128.00 | 128.00 | 120.00 | 121.00 | 121.00 | 1,269,000 |
| Oct 08, 2024 | 127.00 | 130.00 | 124.00 | 128.00 | 128.00 | 725,000 |
| Oct 07, 2024 | 131.50 | 131.50 | 127.00 | 127.50 | 127.50 | 847,000 |
| Oct 04, 2024 | 131.00 | 134.00 | 126.00 | 128.00 | 128.00 | 1,500,000 |
| Oct 01, 2024 | 124.00 | 134.00 | 121.00 | 129.50 | 129.50 | 2,424,000 |
| Sep 30, 2024 | 124.50 | 126.00 | 122.00 | 122.00 | 122.00 | 452,000 |
| Sep 27, 2024 | 129.50 | 131.50 | 123.00 | 124.50 | 124.50 | 1,495,000 |
| Sep 26, 2024 | 136.00 | 137.00 | 130.00 | 130.00 | 130.00 | 1,462,000 |
| Sep 25, 2024 | 130.00 | 139.00 | 125.00 | 136.50 | 136.50 | 3,056,000 |
| Sep 24, 2024 | 130.00 | 131.00 | 125.50 | 126.50 | 126.50 | 711,000 |
| Sep 23, 2024 | 123.00 | 131.00 | 121.00 | 130.00 | 130.00 | 1,522,000 |
| Sep 20, 2024 | 131.50 | 131.50 | 120.00 | 122.50 | 122.50 | 3,233,000 |
| Sep 19, 2024 | 128.50 | 135.00 | 126.50 | 131.00 | 131.00 | 2,681,000 |
| Sep 18, 2024 | 131.00 | 133.00 | 127.00 | 127.00 | 127.00 | 1,436,000 |
| Sep 16, 2024 | 123.00 | 133.00 | 120.50 | 131.00 | 131.00 | 5,014,000 |
| Sep 13, 2024 | 116.50 | 125.00 | 116.50 | 125.00 | 125.00 | 1,579,000 |
| Sep 12, 2024 | 112.00 | 114.00 | 108.50 | 114.00 | 114.00 | 1,169,000 |
| Sep 11, 2024 | 102.50 | 105.00 | 102.50 | 104.00 | 104.00 | 119,000 |
| Sep 10, 2024 | 107.00 | 108.50 | 102.50 | 103.50 | 103.50 | 301,000 |
| Sep 09, 2024 | 107.00 | 108.50 | 105.00 | 107.00 | 107.00 | 261,000 |
| Sep 06, 2024 | 110.00 | 111.50 | 108.50 | 108.50 | 108.50 | 173,000 |
| Sep 05, 2024 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 223,000 |
| Sep 04, 2024 | 111.50 | 114.50 | 106.50 | 111.00 | 111.00 | 547,000 |
| Sep 03, 2024 | 111.50 | 116.50 | 111.50 | 116.50 | 116.50 | 641,000 |
| Sep 02, 2024 | 110.50 | 111.50 | 108.50 | 111.00 | 111.00 | 241,000 |
| Aug 30, 2024 | 111.00 | 111.00 | 108.50 | 109.00 | 109.00 | 176,000 |
| Aug 29, 2024 | 109.50 | 112.00 | 108.50 | 110.50 | 110.50 | 317,000 |
| Aug 28, 2024 | 108.50 | 111.50 | 108.50 | 109.50 | 109.50 | 374,000 |
| Aug 27, 2024 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | 311,000 |
| Aug 26, 2024 | 108.50 | 110.50 | 106.50 | 109.50 | 109.50 | 391,000 |
| Aug 23, 2024 | 105.00 | 109.00 | 104.00 | 106.50 | 106.50 | 526,000 |
| Aug 22, 2024 | 105.50 | 105.50 | 104.00 | 104.50 | 104.50 | 172,000 |
| Aug 21, 2024 | 106.50 | 108.00 | 104.50 | 105.00 | 105.00 | 251,000 |
| Aug 20, 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 135,000 |
| Aug 19, 2024 | 108.00 | 110.00 | 106.50 | 107.00 | 107.00 | 221,000 |
| Aug 16, 2024 | 111.50 | 111.50 | 108.00 | 108.00 | 108.00 | 326,000 |
| Aug 15, 2024 | 111.00 | 113.00 | 108.50 | 109.00 | 109.00 | 487,000 |
| Aug 14, 2024 | 113.00 | 115.50 | 109.00 | 110.50 | 110.50 | 817,000 |
| Aug 13, 2024 | 107.50 | 111.50 | 104.00 | 109.00 | 109.00 | 939,000 |
| Aug 12, 2024 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 416,000 |
| Aug 09, 2024 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 723,000 |
| Aug 08, 2024 | 96.00 | 102.50 | 95.00 | 99.20 | 99.20 | 1,042,000 |
| Aug 07, 2024 | 90.40 | 96.60 | 88.80 | 96.60 | 96.60 | 707,000 |
| Aug 06, 2024 | 96.90 | 96.90 | 83.90 | 87.90 | 87.90 | 1,162,000 |
| Aug 05, 2024 | 100.50 | 100.50 | 93.20 | 93.20 | 93.20 | 1,347,000 |
| Aug 02, 2024 | 104.50 | 105.50 | 102.00 | 103.50 | 103.50 | 925,000 |
| Aug 01, 2024 | 105.50 | 109.00 | 104.00 | 109.00 | 109.00 | 920,000 |
| Jul 31, 2024 | 112.50 | 112.50 | 102.00 | 103.00 | 103.00 | 2,781,000 |
| Jul 30, 2024 | 115.50 | 115.50 | 108.50 | 113.00 | 113.00 | 1,253,000 |
| Jul 29, 2024 | 125.50 | 126.00 | 115.50 | 115.50 | 115.50 | 1,722,000 |
| Jul 26, 2024 | 126.00 | 133.50 | 124.50 | 125.50 | 125.50 | 3,051,000 |
| Jul 23, 2024 | 127.50 | 136.50 | 125.50 | 131.00 | 131.00 | 5,401,000 |
| Jul 22, 2024 | 122.00 | 128.00 | 122.00 | 125.00 | 125.00 | 2,040,000 |
| Jul 19, 2024 | 128.00 | 128.50 | 121.50 | 122.00 | 122.00 | 1,517,000 |
| Jul 18, 2024 | 127.00 | 135.00 | 127.00 | 127.50 | 127.50 | 4,127,000 |
| Jul 17, 2024 | 125.50 | 131.00 | 125.50 | 129.50 | 129.50 | 2,699,000 |
| Jul 16, 2024 | 126.00 | 131.50 | 122.00 | 123.00 | 123.00 | 3,835,000 |
| Jul 15, 2024 | 116.50 | 125.50 | 114.00 | 125.50 | 125.50 | 2,609,000 |
| Jul 12, 2024 | 116.00 | 116.50 | 114.50 | 114.50 | 114.50 | 188,000 |
| Jul 11, 2024 | 121.00 | 121.50 | 117.00 | 117.00 | 117.00 | 354,000 |
| Jul 10, 2024 | 116.00 | 120.50 | 114.50 | 118.50 | 118.50 | 739,000 |
| Jul 09, 2024 | 116.50 | 116.50 | 112.50 | 114.00 | 114.00 | 386,000 |
| Jul 08, 2024 | 120.00 | 120.50 | 115.50 | 115.50 | 115.50 | 406,000 |
| Jul 05, 2024 | 118.00 | 119.50 | 116.50 | 119.00 | 119.00 | 506,000 |
| Jul 04, 2024 | 116.00 | 119.00 | 113.50 | 117.00 | 117.00 | 649,000 |
| Jul 03, 2024 | 117.00 | 117.50 | 114.00 | 114.00 | 114.00 | 165,000 |
| Jul 02, 2024 | 116.50 | 118.50 | 115.50 | 116.00 | 116.00 | 175,000 |
| Jul 01, 2024 | 118.50 | 121.00 | 115.00 | 116.00 | 116.00 | 567,000 |
| Jun 28, 2024 | 116.50 | 117.50 | 115.50 | 117.00 | 117.00 | 335,000 |
| Jun 27, 2024 | 116.00 | 117.50 | 113.50 | 116.50 | 116.50 | 278,000 |
| Jun 26, 2024 | 115.50 | 117.00 | 115.00 | 116.00 | 116.00 | 249,000 |
| Jun 25, 2024 | 117.00 | 118.00 | 112.50 | 115.00 | 115.00 | 535,000 |
| Jun 24, 2024 | 115.50 | 118.00 | 114.50 | 117.00 | 117.00 | 540,000 |
| Jun 21, 2024 | 114.50 | 118.50 | 114.00 | 115.00 | 115.00 | 1,190,000 |
| Jun 20, 2024 | 111.00 | 116.00 | 111.00 | 112.00 | 112.00 | 764,000 |
| Jun 19, 2024 | 110.00 | 111.00 | 109.00 | 110.50 | 110.50 | 185,000 |
| Jun 18, 2024 | 111.00 | 111.50 | 109.50 | 110.00 | 110.00 | 138,000 |
| Jun 17, 2024 | 110.50 | 111.00 | 109.00 | 111.00 | 111.00 | 148,000 |
| Jun 14, 2024 | 109.50 | 110.50 | 108.50 | 110.00 | 110.00 | 154,000 |
| Jun 13, 2024 | 108.50 | 110.00 | 108.50 | 109.00 | 109.00 | 189,000 |
| Jun 12, 2024 | 110.50 | 111.00 | 109.50 | 110.00 | 110.00 | 115,000 |
| Jun 11, 2024 | 115.50 | 115.50 | 110.50 | 110.50 | 110.50 | 338,000 |
| Jun 07, 2024 | 110.00 | 114.00 | 109.00 | 113.00 | 113.00 | 505,000 |
| Jun 06, 2024 | 109.50 | 111.00 | 108.00 | 109.00 | 109.00 | 266,000 |
| Jun 05, 2024 | 110.50 | 110.50 | 108.00 | 109.00 | 109.00 | 145,000 |
| Jun 04, 2024 | 110.00 | 111.50 | 109.50 | 109.50 | 109.50 | 183,000 |
| Jun 03, 2024 | 111.00 | 111.00 | 109.50 | 109.50 | 109.50 | 96,000 |
| May 31, 2024 | 110.00 | 111.50 | 107.50 | 110.00 | 110.00 | 287,000 |
| May 30, 2024 | 111.50 | 112.50 | 108.00 | 109.00 | 109.00 | 411,000 |
| May 29, 2024 | 114.00 | 115.00 | 111.50 | 111.50 | 111.50 | 202,000 |
| May 28, 2024 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | 134,000 |
| May 27, 2024 | 113.50 | 114.50 | 113.00 | 113.50 | 113.50 | 167,000 |
| May 24, 2024 | 113.50 | 114.50 | 113.00 | 113.50 | 113.50 | 169,000 |
| May 23, 2024 | 116.00 | 118.50 | 113.50 | 114.00 | 114.00 | 595,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.