Chun Yu Works & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	22.000	22.000	21.900	21.900	21.900	9,268
2023-11-02	22.000	22.150	22.000	22.000	22.000	17,083
2023-11-01	21.900	22.000	21.900	22.000	22.000	17,044
2023-10-31	22.150	22.150	21.900	21.900	21.900	6,223
2023-10-30	22.200	22.200	22.200	22.200	22.200	4,321
2023-10-27	22.200	22.200	22.200	22.200	22.200	2,481
2023-10-26	22.300	22.300	22.000	22.000	22.000	41,787
2023-10-25	22.200	22.300	22.100	22.300	22.300	13,123
2023-10-24	22.450	22.450	22.000	22.000	22.000	60,626
2023-10-23	22.300	22.500	22.150	22.200	22.200	53,371
2023-10-20	22.300	22.400	21.850	22.250	22.250	82,213
2023-10-19	22.300	22.750	22.100	22.300	22.300	109,936
2023-10-18	22.500	22.850	22.450	22.800	22.800	40,462
2023-10-17	22.500	22.900	22.500	22.600	22.600	23,243
2023-10-16	22.650	22.650	22.500	22.500	22.500	19,646
2023-10-13	22.950	22.950	22.450	22.650	22.650	29,175
2023-10-12	22.600	22.950	22.600	22.950	22.950	50,691
2023-10-11	22.500	22.950	22.500	22.700	22.700	49,256
2023-10-06	22.600	22.600	22.100	22.500	22.500	36,410
2023-10-05	22.600	22.750	22.550	22.700	22.700	35,734
2023-10-04	22.950	22.950	22.600	22.650	22.650	88,283
2023-10-03	23.400	23.400	22.500	22.950	22.950	1,795,235
2023-10-02	23.550	23.750	23.400	23.400	23.400	23,413
2023-09-28	23.600	23.600	23.500	23.550	23.550	10,214
2023-09-27	23.800	23.850	23.350	23.500	23.500	56,384
2023-09-26	24.050	24.050	23.600	23.800	23.800	70,856
2023-09-25	24.350	24.350	24.250	24.250	24.250	42,554
2023-09-22	24.450	24.450	24.300	24.300	24.300	11,247
2023-09-21	24.600	24.700	24.400	24.450	24.450	14,098
2023-09-20	24.450	24.900	24.300	24.700	24.700	20,562
2023-09-19	24.500	24.500	24.350	24.450	24.450	9,950
2023-09-18	24.600	24.950	24.500	24.500	24.500	32,163
2023-09-15	24.500	24.500	24.400	24.400	24.400	29,928
2023-09-14	24.500	24.750	24.400	24.400	24.400	26,013
2023-09-13	24.500	24.750	24.350	24.350	24.350	23,540
2023-09-12	24.300	24.500	24.250	24.500	24.500	13,838
2023-09-11	24.300	24.300	24.200	24.200	24.200	27,892
2023-09-08	24.300	24.350	24.300	24.300	24.300	21,702
2023-09-07	24.300	24.600	24.300	24.400	24.400	32,501
2023-09-06	25.150	25.150	23.800	24.450	24.450	36,274
2023-09-05	24.900	25.300	24.900	25.150	25.150	37,986
2023-09-04	24.250	25.400	24.250	24.900	24.900	79,373
2023-09-01	24.200	24.500	24.200	24.350	24.350	55,305
2023-08-31	24.300	24.300	24.300	24.300	24.300	1,423
2023-08-30	24.200	24.250	24.150	24.150	24.150	25,671
2023-08-29	24.000	24.250	24.000	24.200	24.200	28,765
2023-08-28	24.150	24.150	23.950	24.000	24.000	43,468
2023-08-25	24.150	24.150	24.100	24.150	24.150	16,412
2023-08-24	24.200	24.250	24.100	24.150	24.150	43,684
2023-08-23	24.300	24.300	24.150	24.150	24.150	51,080
2023-08-22	24.500	24.500	24.300	24.300	24.300	28,287
2023-08-21	24.500	24.600	24.500	24.500	24.500	40,740
2023-08-18	24.300	24.450	24.300	24.400	24.400	26,693
2023-08-17	24.300	24.350	24.300	24.300	24.300	19,322
2023-08-16	24.300	24.400	24.200	24.300	24.300	11,616
2023-08-15	24.300	24.300	24.300	24.300	24.300	11,212
2023-08-14	24.850	24.850	24.300	24.300	24.300	97,718
2023-08-11	25.000	25.000	24.750	24.850	24.850	60,665
2023-08-10	25.300	25.300	25.000	25.100	25.100	82,787
2023-08-09	25.350	25.400	25.300	25.350	25.350	20,550

← NewerPage 13 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.