Chun Yu Works & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	24.250	24.300	24.000	24.000	23.150	78,191
2023-02-08	24.250	24.300	24.250	24.250	23.392	39,956
2023-02-07	24.350	24.500	24.200	24.250	23.392	34,336
2023-02-06	24.800	24.800	24.400	24.500	23.633	23,887
2023-02-03	24.500	24.800	24.400	24.800	23.922	43,409
2023-02-02	24.900	24.900	24.550	24.600	23.729	43,648
2023-02-01	24.950	24.950	24.650	24.800	23.922	131,518
2023-01-31	24.200	24.500	24.200	24.450	23.585	102,343
2023-01-30	24.000	24.350	23.950	24.200	23.343	143,078
2023-01-17	23.800	23.850	23.800	23.800	22.958	48,012
2023-01-16	23.800	23.850	23.750	23.750	22.909	18,519
2023-01-13	23.800	23.850	23.750	23.750	22.909	22,013
2023-01-12	23.850	24.000	23.800	23.800	22.958	77,129
2023-01-11	23.750	23.850	23.700	23.700	22.861	52,623
2023-01-10	23.700	23.750	23.700	23.750	22.909	25,241
2023-01-09	23.750	23.900	23.700	23.800	22.958	59,112
2023-01-06	23.700	23.900	23.550	23.700	22.861	71,183
2023-01-05	23.800	23.950	23.750	23.750	22.909	37,858
2023-01-04	23.700	23.800	23.650	23.700	22.861	29,106
2023-01-03	24.050	24.350	23.700	23.700	22.861	79,391
2022-12-30	23.650	24.050	23.550	24.000	23.150	99,571
2022-12-29	23.700	23.700	23.350	23.450	22.620	88,821
2022-12-28	23.900	23.900	23.700	23.700	22.861	526,891
2022-12-27	23.900	23.950	23.850	23.850	23.006	56,346
2022-12-26	24.050	24.100	23.850	23.950	23.102	55,288
2022-12-23	24.800	24.800	23.900	23.900	23.054	133,133
2022-12-22	24.150	24.200	23.800	23.900	23.054	159,728
2022-12-21	23.250	25.000	23.250	23.850	23.006	442,702
2022-12-20	23.350	23.400	23.000	23.200	22.379	144,910
2022-12-19	23.100	23.500	22.950	23.000	22.186	85,603
2022-12-16	23.050	23.250	23.000	23.050	22.234	2,109,459
2022-12-15	23.100	23.850	23.100	23.500	22.668	141,305
2022-12-14	23.450	23.450	23.200	23.200	22.379	112,031
2022-12-13	22.750	23.500	22.700	23.200	22.379	139,838
2022-12-12	22.750	22.850	22.650	22.650	21.848	57,313
2022-12-09	22.700	22.800	22.550	22.550	21.752	37,799
2022-12-08	22.800	22.850	22.600	22.600	21.800	55,712
2022-12-07	23.350	23.350	22.850	22.950	22.138	54,344
2022-12-06	23.800	23.900	23.400	23.550	22.234	123,715
2022-12-05	23.800	23.800	23.500	23.650	22.329	99,090
2022-12-02	23.600	23.600	23.400	23.500	22.187	88,069
2022-12-01	23.150	23.600	23.150	23.600	22.281	76,230
2022-11-30	23.100	23.200	23.050	23.200	21.904	66,646
2022-11-29	23.050	23.050	22.750	23.050	21.762	37,019
2022-11-28	22.950	22.950	22.600	22.850	21.573	49,621
2022-11-25	23.300	23.300	22.850	22.850	21.573	55,260
2022-11-24	22.900	23.050	22.900	23.050	21.762	63,895
2022-11-23	23.000	23.000	22.650	22.850	21.573	32,868
2022-11-22	22.700	23.300	22.700	22.850	21.573	33,558
2022-11-21	22.900	22.900	22.650	22.850	21.573	16,122
2022-11-18	23.000	23.100	22.800	22.900	21.620	25,044
2022-11-17	22.900	23.250	22.800	23.000	21.715	47,088
2022-11-16	23.300	23.300	22.800	22.900	21.620	87,777
2022-11-15	22.550	23.700	22.550	23.300	21.998	96,423
2022-11-14	22.350	22.650	22.350	22.550	21.290	107,110
2022-11-11	22.150	22.250	21.900	22.250	21.007	67,240
2022-11-10	21.850	22.000	21.850	22.000	20.771	86,116
2022-11-09	22.050	22.050	21.900	22.000	20.771	55,241
2022-11-08	22.150	22.200	22.000	22.000	20.771	17,011
2022-11-07	22.000	22.150	22.000	22.100	20.865	21,292

← NewerPage 16 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.