Stock listing
TPEx:6829 Chenfull Precision Co., Ltd. (千附精密) 股價
Follow Chenfull Precision Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:6829
$190.00 TWD -5.50 (-2.8%)
Close on Oct 30, 2026
- Day range
- $184.00 – $192.50 TWDOct 30, 2026
- Volume
- 373,684 sharesOct 30, 2026
- Market cap
- $11.24B TWDAt the close on Oct 30, 2026 · price × 59.17M shares outstanding
- 52-week range
- $104.00 – $287.50 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $175.8M TWDMedian day 664,064 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:6829 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $190.00 | -5.50 | -2.8% | $189.50 | $192.50 | $184.00 | 373,684 | |
| $195.50 | -4.50 | -2.3% | $203.00 | $203.00 | $195.00 | 147,564 | |
| $200.00 | +2.00 | +1.0% | $205.00 | $207.50 | $199.00 | 222,638 | |
| $198.00 | +1.50 | +0.8% | $200.00 | $205.50 | $197.50 | 286,975 | |
| $196.50 | 0.00 | 0.0% | $196.50 | $196.50 | $196.50 | 0 | |
| $196.50 | -7.50 | -3.7% | $205.00 | $205.00 | $196.00 | 313,962 | |
| $204.00 | +10.50 | +5.4% | $200.00 | $206.50 | $197.00 | 496,699 | |
| $193.50 | +2.00 | +1.0% | $194.00 | $198.00 | $193.50 | 200,760 | |
| $191.50 | -2.50 | -1.3% | $188.00 | $193.00 | $187.50 | 238,451 | |
| $194.00 | +4.00 | +2.1% | $191.50 | $196.50 | $191.50 | 300,149 | |
| $190.00 | -11.00 | -5.5% | $197.00 | $197.00 | $190.00 | 665,194 | |
| $201.00 | 0.00 | 0.0% | $203.00 | $203.50 | $200.00 | 276,017 | |
| $201.00 | -6.50 | -3.1% | $206.00 | $208.50 | $199.00 | 684,081 | |
| $207.50 | -2.50 | -1.2% | $207.50 | $209.00 | $205.50 | 193,351 | |
| $210.00 | -5.00 | -2.3% | $212.00 | $212.00 | $209.00 | 378,600 | |
| $215.00 | +7.50 | +3.6% | $208.50 | $216.00 | $207.00 | 857,234 | |
| $207.50 | +1.50 | +0.7% | $206.00 | $209.50 | $206.00 | 321,100 | |
| $206.00 | -2.00 | -1.0% | $210.00 | $210.50 | $206.00 | 425,010 | |
| $208.00 | +3.00 | +1.5% | $205.00 | $208.50 | $205.00 | 295,808 | |
| $205.00 | -3.50 | -1.7% | $208.00 | $208.00 | $204.00 | 475,118 | |
| $208.50 | 0.00 | 0.0% | $210.00 | $210.50 | $208.00 | 464,310 | |
| $208.50 | -1.00 | -0.5% | $210.00 | $210.00 | $207.00 | 243,414 | |
| $209.50 | +2.50 | +1.2% | $210.50 | $211.00 | $205.00 | 386,015 | |
| $207.00 | -3.00 | -1.4% | $210.00 | $212.50 | $207.00 | 672,500 | |
| $210.00 | -7.50 | -3.4% | $220.50 | $220.50 | $209.00 | 1,176,826 | |
| $217.50 | -7.00 | -3.1% | $225.00 | $225.00 | $215.00 | 683,743 | |
| $224.50 | +13.00 | +6.1% | $215.00 | $232.50 | $214.00 | 1,000,502 | |
| $211.50 | -1.00 | -0.5% | $213.00 | $217.50 | $211.00 | 527,020 | |
| $212.50 | +8.50 | +4.2% | $204.00 | $213.00 | $204.00 | 622,622 | |
| $204.00 | -11.50 | -5.3% | $211.00 | $213.00 | $202.50 | 1,229,221 | |
| $215.50 | -12.50 | -5.5% | $222.00 | $229.50 | $215.50 | 1,017,010 | |
| $228.00 | -11.50 | -4.8% | $231.50 | $235.50 | $228.00 | 1,103,022 | |
| $239.50 | -14.50 | -5.7% | $254.00 | $254.00 | $237.00 | 1,497,174 | |
| $254.00 | +13.00 | +5.4% | $249.50 | $264.00 | $247.00 | 2,010,558 | |
| $241.00 | -17.00 | -6.6% | $259.00 | $261.00 | $239.50 | 1,115,533 | |
| $258.00 | +14.50 | +6.0% | $247.00 | $265.00 | $245.00 | 1,670,889 | |
| $243.50 | +12.00 | +5.2% | $237.00 | $243.50 | $233.00 | 621,484 | |
| $231.50 | -11.50 | -4.7% | $246.00 | $246.00 | $231.50 | 876,855 | |
| $243.00 | -8.00 | -3.2% | $255.00 | $256.50 | $241.50 | 1,096,485 | |
| $251.00 | +6.00 | +2.4% | $249.50 | $255.00 | $240.50 | 1,300,927 | |
| $245.00 | +7.00 | +2.9% | $235.50 | $256.50 | $234.50 | 1,365,130 | |
| $238.00 | -2.50 | -1.0% | $244.50 | $246.50 | $230.50 | 1,161,281 | |
| $240.50 | +1.50 | +0.6% | $244.00 | $255.00 | $240.50 | 2,301,314 | |
| $239.00 | +21.50 | +9.9% | $219.00 | $239.00 | $218.00 | 1,649,252 | |
| $217.50 | +2.50 | +1.2% | $214.00 | $219.00 | $210.50 | 455,100 | |
| $215.00 | +5.00 | +2.4% | $206.50 | $218.00 | $206.50 | 594,586 | |
| $210.00 | -4.00 | -1.9% | $215.00 | $215.00 | $205.50 | 454,020 | |
| $214.00 | +0.50 | +0.2% | $215.00 | $223.50 | $213.00 | 662,600 | |
| $213.50 | -7.00 | -3.2% | $216.00 | $222.00 | $213.00 | 700,500 | |
| $220.50 | -18.00 | -7.5% | $242.50 | $242.50 | $220.50 | 1,205,785 | |
| $238.50 | -5.50 | -2.3% | $240.00 | $244.50 | $232.00 | 2,292,748 | |
| $244.00 | +22.00 | +9.9% | $225.00 | $244.00 | $218.50 | 2,719,592 | |
| $222.00 | +11.00 | +5.2% | $212.50 | $226.00 | $212.50 | 1,229,251 | |
| $211.00 | +5.00 | +2.4% | $205.00 | $214.00 | $204.00 | 828,393 | |
| $206.00 | +6.00 | +3.0% | $204.00 | $207.00 | $197.50 | 901,229 | |
| $200.00 | +8.50 | +4.4% | $194.00 | $201.00 | $188.50 | 884,307 | |
| $191.50 | -4.50 | -2.3% | $196.00 | $201.50 | $189.50 | 826,112 | |
| $196.00 | +8.00 | +4.3% | $189.50 | $198.50 | $187.50 | 475,706 | |
| $188.00 | +6.50 | +3.6% | $186.50 | $189.00 | $184.50 | 394,050 | |
| $181.50 | +8.00 | +4.6% | $172.50 | $182.00 | $172.00 | 441,001 | |
| $173.50 | +2.00 | +1.2% | $168.50 | $178.50 | $167.00 | 412,050 | |
| $171.50 | +12.50 | +7.9% | $170.00 | $172.50 | $164.50 | 696,540 | |
| $159.00 | -10.00 | -5.9% | $163.00 | $170.50 | $157.00 | 664,064 |
- Ticker
- TPEx:6829
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Aerospace & defense
- Exchange
- TPEx
- Currency
- TWD
Chenfull Precision Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Aerospace & defense
Log in to ask 6ix AI your own questions about Chenfull Precision Co., Ltd.