Chun Yu Works & Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	25.200	25.600	25.050	25.600	25.600	67,597
2024-08-01	25.450	25.600	25.100	25.600	25.600	174,368
2024-07-31	24.700	24.900	24.700	24.900	24.900	11,202
2024-07-30	24.800	24.800	24.400	24.750	24.750	114,161
2024-07-29	24.700	25.000	24.700	24.950	24.950	46,857
2024-07-26	25.100	25.100	24.700	24.700	24.700	78,083
2024-07-23	25.000	25.250	25.000	25.050	25.050	92,029
2024-07-22	24.900	25.000	24.700	25.000	25.000	165,600
2024-07-19	25.350	25.400	24.750	24.850	24.850	106,199
2024-07-18	25.300	25.550	25.050	25.350	25.350	141,495
2024-07-17	25.000	25.300	24.450	25.100	25.100	154,617
2024-07-16	25.100	25.100	25.000	25.000	25.000	120,443
2024-07-15	25.550	25.550	24.950	25.050	25.050	56,608
2024-07-12	25.500	25.600	25.100	25.100	25.100	136,898
2024-07-11	24.950	25.550	24.750	25.500	25.500	144,401
2024-07-10	25.000	25.100	24.700	25.050	25.050	67,375
2024-07-09	25.000	25.050	24.750	24.850	24.850	69,201
2024-07-08	25.050	25.150	24.950	25.000	25.000	84,958
2024-07-05	24.750	25.250	24.750	25.050	25.050	103,541
2024-07-04	24.500	24.850	24.450	24.750	24.750	89,920
2024-07-03	24.350	24.550	24.250	24.400	24.400	48,320
2024-07-02	24.200	24.500	24.200	24.350	24.350	50,814
2024-07-01	24.400	24.450	24.300	24.300	24.300	47,780
2024-06-28	24.150	24.750	24.150	24.500	24.500	133,028
2024-06-27	24.900	25.200	24.900	25.050	25.050	67,423
2024-06-26	25.400	25.550	25.150	25.150	25.150	94,656
2024-06-25	25.800	25.800	25.350	25.500	25.500	76,383
2024-06-24	25.850	25.850	25.400	25.450	25.450	103,624
2024-06-21	25.600	25.700	25.400	25.400	25.400	205,864
2024-06-20	25.100	25.500	25.100	25.450	25.450	222,972
2024-06-19	24.550	25.250	24.500	25.000	25.000	190,159
2024-06-18	24.300	24.700	24.150	24.700	24.700	78,006
2024-06-17	24.350	24.450	24.300	24.300	24.300	36,650
2024-06-14	24.550	24.700	24.300	24.300	24.300	49,037
2024-06-13	24.500	24.650	24.500	24.500	24.500	38,848
2024-06-12	24.600	24.750	24.450	24.500	24.500	61,648
2024-06-11	24.850	25.550	24.550	24.750	24.750	197,841
2024-06-07	23.900	24.300	23.900	24.150	24.150	31,322
2024-06-06	23.750	24.100	23.750	24.000	24.000	34,117
2024-06-05	24.000	24.300	24.000	24.050	24.050	50,349
2024-06-04	24.450	24.500	24.000	24.250	24.250	51,136
2024-06-03	24.450	24.450	24.350	24.350	24.350	28,191
2024-05-31	24.300	24.450	24.100	24.450	24.450	39,849
2024-05-30	24.100	24.600	24.100	24.300	24.300	67,437
2024-05-29	23.850	24.100	23.800	23.850	23.850	19,571
2024-05-28	23.800	24.000	23.600	24.000	24.000	32,407
2024-05-27	23.400	23.650	23.400	23.650	23.650	45,961
2024-05-24	23.500	23.500	23.400	23.500	23.500	24,432
2024-05-23	24.150	24.250	23.500	23.500	23.500	97,828
2024-05-22	24.400	24.450	24.250	24.300	24.300	34,009
2024-05-21	24.600	24.750	24.400	24.550	24.550	21,853
2024-05-20	24.450	25.050	24.450	24.850	24.850	118,083
2024-05-17	24.400	24.600	24.400	24.400	24.400	59,253
2024-05-16	24.950	24.950	24.200	24.450	24.450	89,422
2024-05-15	24.200	24.400	24.150	24.350	24.350	60,703
2024-05-14	24.200	24.250	24.050	24.150	24.150	34,551
2024-05-13	24.300	24.400	24.200	24.200	24.200	65,786
2024-05-10	24.100	24.450	24.050	24.250	24.250	78,795
2024-05-09	24.050	24.050	23.650	24.050	24.050	23,164
2024-05-08	24.200	24.200	23.950	24.000	24.000	32,328

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	1.0000 TWD
2022-12-07	0.5000 TWD
2022-03-28	1.0000 TWD
2021-11-26	0.5000 TWD
2021-03-26	0.6000 TWD
2020-07-03	1.2000 TWD
2019-07-11	1.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.