Chun Yu Works & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	25.350	25.400	25.300	25.350	25.350	20,550
2023-08-08	25.550	25.650	25.300	25.300	25.300	63,686
2023-08-07	25.650	25.650	25.500	25.550	25.550	34,273
2023-08-04	25.500	25.600	25.500	25.600	25.600	32,755
2023-08-02	25.500	25.700	25.450	25.450	25.450	113,808
2023-08-01	25.650	25.650	25.500	25.500	25.500	31,454
2023-07-31	25.650	25.900	25.500	25.500	25.500	65,370
2023-07-28	25.600	25.650	25.450	25.600	25.600	33,119
2023-07-27	25.600	25.650	25.500	25.600	25.600	54,323
2023-07-26	25.350	25.600	25.350	25.450	25.450	127,333
2023-07-25	25.700	25.700	25.350	25.350	25.350	55,169
2023-07-24	25.700	25.700	25.300	25.350	25.350	79,881
2023-07-21	25.700	25.700	25.600	25.600	25.600	74,279
2023-07-20	25.800	25.950	25.700	25.700	25.700	34,732
2023-07-19	25.800	25.800	25.700	25.750	25.750	25,906
2023-07-18	25.750	25.750	25.600	25.650	25.650	96,260
2023-07-17	25.900	25.950	25.750	25.800	25.800	56,694
2023-07-14	25.950	26.100	25.900	25.900	25.900	66,021
2023-07-13	26.000	26.100	25.800	25.950	25.950	96,853
2023-07-12	26.050	26.100	25.950	25.950	25.950	105,249
2023-07-11	26.200	26.250	26.150	26.150	26.150	23,439
2023-07-10	26.300	26.300	26.100	26.100	26.100	139,533
2023-07-07	26.700	26.700	26.200	26.400	26.400	144,935
2023-07-06	26.750	26.850	26.550	26.850	26.850	80,856
2023-07-05	26.950	26.950	26.700	26.850	26.850	82,311
2023-07-04	27.000	27.050	26.900	26.950	26.950	82,830
2023-07-03	27.050	27.100	27.000	27.050	27.050	57,412
2023-06-30	26.900	27.100	26.900	27.050	27.050	29,208
2023-06-29	27.000	27.300	27.000	27.000	27.000	42,841
2023-06-28	27.450	27.450	26.950	27.000	27.000	49,232
2023-06-27	27.800	27.850	26.850	26.950	26.950	214,576
2023-06-26	28.250	28.250	28.050	28.250	27.250	138,377
2023-06-21	28.000	28.250	27.900	28.250	27.250	113,014
2023-06-20	27.900	28.000	27.850	27.900	26.912	1,079,903
2023-06-19	28.000	28.150	27.950	27.950	26.961	80,107
2023-06-16	28.200	28.200	27.900	28.000	27.009	194,816
2023-06-15	28.000	28.400	28.000	28.400	27.395	78,157
2023-06-14	28.650	28.650	28.000	28.200	27.202	194,432
2023-06-13	28.500	28.750	28.350	28.650	27.636	97,274
2023-06-12	28.250	28.800	28.200	28.500	27.491	398,333
2023-06-09	27.700	28.500	27.700	28.200	27.202	321,462
2023-06-08	27.800	27.850	27.650	27.650	26.671	46,203
2023-06-07	27.700	27.850	27.600	27.750	26.768	1,266,436
2023-06-06	27.500	27.950	27.400	27.750	26.768	221,548
2023-06-05	27.300	27.500	27.300	27.400	26.430	200,299
2023-06-02	27.000	27.300	27.000	27.200	26.237	47,182
2023-06-01	27.200	27.250	27.050	27.050	26.093	889,955
2023-05-31	26.900	27.400	26.850	27.300	26.334	114,701
2023-05-30	27.100	27.100	26.900	26.900	25.948	45,532
2023-05-29	27.200	27.200	26.800	26.900	25.948	63,889
2023-05-26	27.150	27.150	26.700	27.000	26.044	85,550
2023-05-25	27.300	27.400	27.100	27.100	26.141	1,263,756
2023-05-24	27.300	27.400	27.200	27.300	26.334	62,659
2023-05-23	27.500	27.500	27.250	27.300	26.334	170,904
2023-05-22	27.250	27.350	27.200	27.300	26.334	83,523
2023-05-19	27.150	27.200	27.000	27.100	26.141	59,839
2023-05-18	27.400	27.400	26.900	27.050	26.093	120,174
2023-05-17	27.000	27.200	26.950	27.050	26.093	222,940
2023-05-16	26.700	27.000	26.700	26.950	25.996	95,869
2023-05-15	27.000	27.000	26.500	26.650	25.707	44,767

← NewerPage 14 of 21 · 1,217 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.