Chun Yu Works & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	24.050	24.300	24.050	24.200	24.200	13,859
2024-05-06	24.200	24.400	24.050	24.350	24.350	54,483
2024-05-03	24.300	24.300	24.100	24.200	24.200	28,511
2024-05-02	24.150	24.200	24.100	24.200	24.200	50,216
2024-04-30	24.100	24.150	24.000	24.150	24.150	40,226
2024-04-29	24.150	24.350	24.000	24.100	24.100	98,966
2024-04-26	24.200	24.600	24.050	24.150	24.150	96,441
2024-04-25	23.900	24.000	23.750	24.000	24.000	14,402
2024-04-24	23.700	24.000	23.600	24.000	24.000	69,907
2024-04-23	23.700	23.850	23.350	23.850	23.850	15,452
2024-04-22	23.550	23.700	23.450	23.700	23.700	40,861
2024-04-19	23.600	23.600	23.100	23.400	23.400	98,664
2024-04-18	23.100	23.700	23.050	23.600	23.600	50,752
2024-04-17	23.300	23.350	23.050	23.250	23.250	59,615
2024-04-16	23.600	23.700	23.300	23.300	23.300	57,636
2024-04-15	23.800	24.050	23.700	23.750	23.750	17,651
2024-04-12	24.050	24.050	23.800	23.850	23.850	34,738
2024-04-11	24.350	24.350	24.100	24.200	24.200	41,296
2024-04-10	24.350	24.650	24.250	24.400	24.400	167,832
2024-04-09	23.600	24.600	23.600	24.400	24.400	265,162
2024-04-08	23.450	23.900	23.450	23.750	23.750	204,255
2024-04-03	25.450	25.450	23.400	23.500	23.500	435,135
2024-04-02	23.300	23.300	23.150	23.150	23.150	17,652
2024-04-01	23.400	23.400	23.100	23.200	23.200	57,313
2024-03-29	23.050	23.100	23.000	23.100	23.100	36,620
2024-03-28	23.200	23.200	23.050	23.050	23.050	21,806
2024-03-27	23.000	23.200	22.900	23.150	23.150	40,429
2024-03-26	23.150	23.200	23.000	23.050	23.050	36,808
2024-03-25	22.850	23.200	22.850	23.200	23.200	29,274
2024-03-22	23.000	23.000	22.900	22.900	22.900	35,636
2024-03-21	22.750	23.350	22.750	23.050	23.050	43,223
2024-03-20	22.800	22.800	22.700	22.750	22.750	43,913
2024-03-19	22.750	23.000	22.750	22.900	22.900	43,524
2024-03-18	22.800	22.900	22.700	22.850	22.850	27,682
2024-03-15	22.800	22.950	22.800	22.800	22.800	35,765
2024-03-14	23.000	23.100	22.900	22.950	22.950	22,167
2024-03-13	23.000	23.150	22.900	22.950	22.950	47,925
2024-03-12	23.300	23.450	23.150	23.150	23.150	46,313
2024-03-11	23.400	23.600	23.150	23.250	23.250	25,268
2024-03-08	22.650	23.750	22.600	23.200	23.200	97,966
2024-03-07	22.800	23.100	22.700	22.850	22.850	82,327
2024-03-06	23.050	23.050	22.850	22.950	22.950	60,040
2024-03-05	22.950	23.100	22.800	23.050	23.050	52,261
2024-03-04	23.250	23.300	23.000	23.150	23.150	54,615
2024-03-01	23.800	23.800	23.250	23.300	23.300	26,512
2024-02-29	23.050	24.000	23.050	23.800	23.800	37,514
2024-02-27	23.050	23.100	23.000	23.050	23.050	65,960
2024-02-26	23.200	23.250	23.100	23.150	23.150	39,725
2024-02-23	23.300	23.500	23.250	23.250	23.250	19,247
2024-02-22	23.600	23.600	23.300	23.350	23.350	41,008
2024-02-21	23.200	23.400	23.150	23.400	23.400	39,995
2024-02-20	23.100	23.250	23.100	23.150	23.150	14,016
2024-02-19	23.350	23.600	23.200	23.250	23.250	86,690
2024-02-16	23.300	23.700	23.300	23.500	23.500	68,664
2024-02-15	22.850	23.450	22.800	23.350	23.350	26,482
2024-02-05	23.500	23.500	23.000	23.000	23.000	74,972
2024-02-02	23.100	23.400	23.050	23.250	23.250	33,078
2024-02-01	23.150	23.500	23.050	23.200	23.200	35,194
2024-01-31	23.400	23.400	23.000	23.150	23.150	58,000
2024-01-30	23.000	23.350	23.000	23.250	23.250	23,351

← NewerPage 11 of 21 · 1,216 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.