Chun Yu Works & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.900	22.050	21.850	22.050	20.818	30,007
2022-11-03	21.900	22.050	21.800	22.050	20.818	19,003
2022-11-02	22.200	22.300	22.000	22.000	20.771	123,175
2022-11-01	22.100	22.100	21.900	22.050	20.818	63,013
2022-10-31	22.000	22.100	21.900	22.100	20.865	45,004
2022-10-28	22.350	22.350	21.900	22.100	20.865	32,250
2022-10-27	22.100	22.100	21.900	22.100	20.865	48,227
2022-10-26	22.400	22.400	21.750	22.100	20.865	74,054
2022-10-25	22.300	22.300	21.950	22.100	20.865	89,082
2022-10-24	22.450	22.500	21.950	22.100	20.865	111,417
2022-10-21	22.800	22.800	21.750	22.150	20.912	33,500
2022-10-20	21.900	22.150	21.000	22.150	20.912	74,032
2022-10-19	22.600	22.600	22.000	22.150	20.912	104,142
2022-10-18	22.150	22.500	21.950	22.500	21.243	47,800
2022-10-17	22.300	22.300	21.750	22.150	20.912	53,501
2022-10-14	22.200	22.450	22.150	22.350	21.101	54,572
2022-10-13	22.400	22.400	21.900	22.200	20.960	109,531
2022-10-12	22.300	22.450	22.150	22.400	21.148	60,311
2022-10-11	22.500	22.500	22.200	22.400	21.148	68,139
2022-10-07	22.350	22.650	22.350	22.500	21.243	43,669
2022-10-06	22.450	22.550	22.400	22.500	21.243	28,224
2022-10-05	22.500	22.550	22.400	22.550	21.290	77,706
2022-10-04	22.550	22.700	22.400	22.550	21.290	83,556
2022-10-03	22.350	22.550	22.200	22.550	21.290	45,051
2022-09-30	22.300	22.550	22.200	22.550	21.290	128,218
2022-09-29	22.250	22.600	22.250	22.500	21.243	75,784
2022-09-28	22.350	22.650	21.900	22.550	21.290	214,567
2022-09-27	22.600	22.650	22.100	22.550	21.290	125,821
2022-09-26	22.250	22.650	21.950	22.600	21.337	142,746
2022-09-23	22.250	22.750	22.150	22.600	21.337	143,108
2022-09-22	22.700	23.300	22.350	22.450	21.196	58,328
2022-09-21	22.500	22.800	22.150	22.750	21.479	89,078
2022-09-20	22.650	22.650	22.500	22.500	21.243	39,242
2022-09-19	23.000	23.000	22.500	22.600	21.337	84,937
2022-09-16	22.900	23.000	22.900	22.950	21.668	35,284
2022-09-15	22.850	23.250	22.800	23.100	21.809	45,520
2022-09-14	22.800	23.350	22.800	23.100	21.809	53,202
2022-09-13	23.350	23.400	23.250	23.400	22.093	48,589
2022-09-12	23.450	23.500	23.300	23.350	22.045	30,672
2022-09-08	23.350	23.550	23.250	23.300	21.998	83,303
2022-09-07	25.620	25.725	25.515	25.568	22.989	227,120
2022-09-06	26.040	26.040	25.568	25.673	23.084	62,827
2022-09-05	25.620	25.620	25.305	25.568	22.989	84,024
2022-09-02	25.515	25.830	25.515	25.620	23.037	51,308
2022-09-01	25.305	25.620	25.200	25.410	22.848	96,062
2022-08-31	25.095	25.725	25.095	25.568	22.989	53,744
2022-08-30	25.095	25.568	25.095	25.305	22.753	28,266
2022-08-29	25.725	25.725	24.938	25.200	22.659	75,094
2022-08-26	25.988	25.988	25.725	25.725	23.131	46,193
2022-08-25	25.935	25.988	25.673	25.673	23.084	35,788
2022-08-24	25.830	25.988	25.778	25.778	23.178	39,021
2022-08-23	25.830	25.830	25.725	25.830	23.225	26,913
2022-08-22	25.568	25.883	25.568	25.830	23.225	27,792
2022-08-19	25.830	26.040	25.620	25.883	23.273	71,197
2022-08-18	25.200	25.830	24.990	25.830	23.225	41,037
2022-08-17	25.935	25.988	25.673	25.673	23.084	69,435
2022-08-16	25.883	25.988	25.725	25.778	23.178	104,491
2022-08-15	25.673	25.988	25.620	25.830	23.225	114,689
2022-08-12	25.148	25.778	25.148	25.568	22.989	114,745
2022-08-11	24.675	25.200	24.675	25.043	22.517	73,755

← NewerPage 17 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.