Chun Yu Works & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	22.950	23.400	22.850	22.950	22.950	48,527
2024-01-26	23.000	23.050	22.950	23.000	23.000	18,323
2024-01-25	23.600	23.700	23.000	23.000	23.000	21,781
2024-01-24	23.550	23.550	23.100	23.150	23.150	24,497
2024-01-23	23.200	23.400	23.200	23.250	23.250	16,948
2024-01-22	23.150	23.350	22.900	23.200	23.200	39,375
2024-01-19	22.700	23.350	22.700	23.150	23.150	23,292
2024-01-18	23.000	23.200	22.650	22.900	22.900	20,258
2024-01-17	22.850	23.100	22.100	23.000	23.000	241,999
2024-01-16	23.550	23.600	23.100	23.300	23.300	110,807
2024-01-15	24.200	24.200	23.900	23.900	23.900	37,596
2024-01-12	24.300	24.300	24.200	24.200	24.200	18,267
2024-01-11	24.050	24.250	24.050	24.200	24.200	17,340
2024-01-10	24.100	24.200	24.000	24.000	24.000	27,207
2024-01-09	24.500	24.500	24.250	24.300	24.300	25,647
2024-01-08	24.450	24.550	24.450	24.550	24.550	14,236
2024-01-05	24.400	24.450	24.400	24.450	24.450	16,573
2024-01-04	24.700	24.700	24.600	24.600	24.600	19,649
2024-01-03	24.800	24.900	24.650	24.650	24.650	71,477
2024-01-02	24.950	25.000	24.750	24.850	24.850	26,671
2023-12-29	25.300	25.300	25.000	25.250	25.250	40,409
2023-12-28	25.000	25.250	24.900	25.250	25.250	50,956
2023-12-27	25.000	25.150	24.800	25.150	25.150	49,714
2023-12-26	25.200	25.450	24.950	25.250	25.250	88,629
2023-12-25	25.500	25.850	25.200	25.200	25.200	85,166
2023-12-22	24.900	25.000	24.750	24.850	24.850	76,840
2023-12-21	24.650	24.850	24.500	24.850	24.850	72,482
2023-12-20	24.700	25.500	24.700	24.850	24.850	86,382
2023-12-19	26.000	26.050	24.350	24.700	24.700	212,897
2023-12-18	25.850	26.150	24.800	24.800	24.800	575,519
2023-12-15	23.950	26.050	23.950	25.850	25.850	1,019,535
2023-12-14	23.550	23.750	23.500	23.700	23.700	41,747
2023-12-13	23.850	23.950	23.700	23.750	23.750	73,308
2023-12-12	23.300	24.050	23.300	23.800	23.800	75,030
2023-12-11	23.200	23.350	23.100	23.300	23.300	16,727
2023-12-08	23.450	23.450	23.250	23.400	23.400	33,402
2023-12-07	23.500	23.500	23.400	23.450	23.450	23,279
2023-12-06	23.500	23.750	23.500	23.600	23.600	33,292
2023-12-05	23.400	23.400	23.150	23.400	23.400	17,486
2023-12-04	23.100	23.450	23.100	23.450	23.450	23,185
2023-12-01	23.450	23.500	23.350	23.400	23.400	38,639
2023-11-30	23.500	23.500	23.100	23.250	23.250	41,335
2023-11-29	23.650	23.800	23.450	23.550	23.550	29,450
2023-11-28	23.050	23.500	23.000	23.500	23.500	53,680
2023-11-27	23.350	23.650	23.300	23.300	23.300	22,565
2023-11-24	23.100	23.500	23.100	23.350	23.350	18,450
2023-11-23	23.850	24.750	23.450	23.450	23.450	158,725
2023-11-22	22.900	23.200	22.900	23.150	23.150	20,932
2023-11-21	22.550	23.150	22.450	22.850	22.850	70,576
2023-11-20	22.500	22.550	22.200	22.450	22.450	65,756
2023-11-17	22.300	22.450	22.300	22.450	22.450	45,736
2023-11-16	22.500	22.550	22.300	22.350	22.350	71,605
2023-11-15	22.350	22.400	22.100	22.400	22.400	44,129
2023-11-14	22.350	22.350	22.000	22.250	22.250	41,343
2023-11-13	22.050	22.300	22.000	22.300	22.300	20,762
2023-11-10	22.050	22.050	22.000	22.000	22.000	36,194
2023-11-09	22.200	22.200	22.000	22.050	22.050	11,133
2023-11-08	22.350	22.350	22.100	22.200	22.200	22,912
2023-11-07	22.200	22.350	22.100	22.250	22.250	22,511
2023-11-06	22.000	22.450	22.000	22.300	22.300	42,928

← NewerPage 12 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.