Chun Yu Works & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	26.400	26.400	26.150	26.350	25.417	84,986
2023-05-11	26.900	26.900	26.250	26.700	25.755	152,722
2023-05-10	26.800	26.900	26.650	26.800	25.851	33,326
2023-05-09	27.150	27.150	26.600	26.800	25.851	79,606
2023-05-08	27.500	27.700	27.150	27.150	26.189	105,528
2023-05-05	27.100	27.250	27.100	27.250	26.285	62,912
2023-05-04	27.100	27.150	27.000	27.150	26.189	57,378
2023-05-03	27.500	27.500	27.000	27.100	26.141	60,235
2023-05-02	27.500	27.600	27.000	27.000	26.044	101,095
2023-04-28	27.050	27.750	27.050	27.400	26.430	221,602
2023-04-27	27.250	27.250	26.800	27.050	26.093	1,221,226
2023-04-26	27.100	27.350	26.850	27.150	26.189	203,031
2023-04-25	27.150	27.700	26.550	26.900	25.948	277,206
2023-04-24	26.050	27.150	26.000	27.000	26.044	132,031
2023-04-21	26.400	26.700	25.950	26.000	25.080	230,132
2023-04-20	27.150	27.150	26.550	26.550	25.610	132,626
2023-04-19	27.400	27.450	26.950	27.150	26.189	118,735
2023-04-18	28.000	28.000	27.300	27.300	26.334	305,984
2023-04-17	28.100	28.300	28.000	28.000	27.009	363,172
2023-04-14	27.650	28.500	27.650	28.100	27.105	434,346
2023-04-13	27.250	27.350	26.950	27.200	26.237	1,402,808
2023-04-12	26.650	27.250	26.650	27.200	26.237	426,048
2023-04-11	25.400	27.000	25.400	26.550	25.610	520,608
2023-04-10	24.850	25.600	24.800	25.350	24.453	1,450,142
2023-04-07	24.700	24.800	24.700	24.800	23.922	176,728
2023-04-06	24.600	24.700	24.250	24.700	23.826	196,887
2023-03-31	24.750	24.800	24.600	24.700	23.826	59,716
2023-03-30	24.750	24.850	24.600	24.750	23.874	108,823
2023-03-29	24.550	24.650	24.450	24.600	23.729	94,207
2023-03-28	24.500	24.550	24.350	24.350	23.488	1,145,825
2023-03-27	24.500	24.650	24.400	24.500	23.633	38,076
2023-03-24	24.600	24.600	24.400	24.500	23.633	99,361
2023-03-23	24.700	24.800	24.600	24.800	23.922	167,129
2023-03-22	24.500	24.650	24.500	24.650	23.777	147,445
2023-03-21	24.400	24.500	24.350	24.500	23.633	95,337
2023-03-20	24.350	24.400	24.300	24.350	23.488	30,105
2023-03-17	23.900	24.400	23.900	24.300	23.440	36,304
2023-03-16	24.350	24.400	24.250	24.300	23.440	44,109
2023-03-15	24.550	24.550	24.250	24.350	23.488	66,691
2023-03-14	24.350	24.500	24.350	24.400	23.536	83,272
2023-03-13	24.550	24.550	24.400	24.500	23.633	137,473
2023-03-10	24.450	24.450	24.200	24.400	23.536	100,114
2023-03-09	24.550	24.650	24.300	24.450	23.585	39,019
2023-03-08	24.300	24.600	24.200	24.550	23.681	95,784
2023-03-07	24.000	24.400	24.000	24.300	23.440	105,995
2023-03-06	24.550	24.700	23.600	23.800	22.958	233,466
2023-03-03	24.500	24.500	24.200	24.300	23.440	56,567
2023-03-02	24.300	24.300	24.200	24.200	23.343	25,015
2023-03-01	24.100	24.300	24.100	24.300	23.440	57,900
2023-02-24	24.450	24.600	24.350	24.550	23.681	180,494
2023-02-23	24.200	24.500	24.200	24.450	23.585	74,439
2023-02-22	24.200	24.300	24.000	24.200	23.343	60,077
2023-02-21	24.500	24.500	24.200	24.300	23.440	60,196
2023-02-20	24.350	24.450	24.100	24.450	23.585	125,801
2023-02-17	24.350	24.400	24.050	24.400	23.536	35,661
2023-02-16	24.300	24.400	24.300	24.350	23.488	52,423
2023-02-15	24.250	24.450	24.000	24.300	23.440	150,053
2023-02-14	24.100	24.400	24.100	24.250	23.392	32,736
2023-02-13	24.100	24.500	24.100	24.100	23.247	57,724
2023-02-10	24.150	24.150	24.000	24.100	23.247	72,718

← NewerPage 15 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.