Chun Yu Works & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.100	15.100	14.900	14.950	14.950	55,043
2026-04-27	15.000	15.100	14.500	14.750	14.750	116,091
2026-04-24	15.200	15.350	15.150	15.200	15.200	34,250
2026-04-23	15.700	15.700	15.000	15.200	15.200	109,753
2026-04-22	15.900	15.900	15.650	15.700	15.700	37,273
2026-04-21	15.850	16.000	15.800	15.900	15.900	34,300
2026-04-20	15.900	16.050	15.800	15.800	15.800	53,045
2026-04-17	16.000	16.000	15.700	16.000	16.000	45,350
2026-04-16	15.900	16.000	15.900	15.950	15.950	64,072
2026-04-15	15.800	16.050	15.750	15.850	15.850	67,055
2026-04-14	16.150	16.150	15.800	15.850	15.850	66,123
2026-04-13	15.800	15.800	15.650	15.750	15.750	49,000
2026-04-10	16.000	16.000	15.800	15.800	15.800	37,957
2026-04-09	15.700	16.000	15.700	15.850	15.850	22,000
2026-04-08	15.500	16.000	15.500	16.000	16.000	52,166
2026-04-07	15.600	15.600	15.500	15.500	15.500	13,002
2026-04-02	15.550	15.600	15.500	15.500	15.500	26,901
2026-04-01	16.300	16.300	15.300	15.700	15.700	87,101
2026-03-31	15.550	16.200	15.350	15.800	15.800	44,084
2026-03-30	15.200	15.800	15.200	15.600	15.600	46,002
2026-03-27	15.850	15.850	15.800	15.800	15.800	32,003
2026-03-26	16.200	16.250	15.900	15.900	15.900	58,070
2026-03-25	16.450	16.450	15.800	15.850	15.850	51,960
2026-03-24	16.100	16.450	15.800	15.800	15.800	62,984
2026-03-23	16.600	16.600	16.050	16.150	16.150	82,210
2026-03-20	16.200	16.900	16.150	16.450	16.450	161,135
2026-03-19	16.700	16.700	16.000	16.200	16.200	193,786
2026-03-18	16.700	16.700	16.350	16.700	16.700	393,626
2026-03-17	15.000	15.250	15.000	15.200	15.200	33,318
2026-03-16	15.200	15.200	14.850	15.000	15.000	201,337
2026-03-13	15.600	15.600	15.050	15.050	15.050	125,235
2026-03-12	15.100	15.600	15.100	15.350	15.350	71,100
2026-03-11	15.750	15.750	15.500	15.650	15.650	39,554
2026-03-10	15.950	16.050	15.400	15.550	15.550	126,134
2026-03-09	15.550	16.250	15.150	15.500	15.500	144,078
2026-03-06	16.700	16.850	16.400	16.750	16.750	41,682
2026-03-05	16.800	16.800	16.600	16.750	16.750	32,002
2026-03-04	16.400	16.850	16.400	16.550	16.550	91,228
2026-03-03	17.050	17.450	17.000	17.250	17.250	65,002
2026-03-02	17.800	17.800	17.250	17.400	17.400	51,084
2026-02-26	17.350	17.350	16.900	17.150	17.150	54,956
2026-02-25	17.100	17.200	17.000	17.150	17.150	65,042
2026-02-24	17.200	17.400	17.000	17.200	17.200	60,524
2026-02-23	17.050	17.250	16.700	17.250	17.250	105,147
2026-02-11	16.750	17.050	16.750	17.050	17.050	45,400
2026-02-10	17.000	17.000	16.750	16.800	16.800	37,165
2026-02-09	17.050	17.050	16.700	16.800	16.800	12,045
2026-02-06	16.800	16.900	16.700	16.700	16.700	16,006
2026-02-05	17.000	17.000	16.950	16.950	16.950	15,050
2026-02-04	16.900	17.150	16.900	17.150	17.150	58,500
2026-02-03	17.250	17.250	17.050	17.050	17.050	57,150
2026-02-02	17.500	17.600	17.200	17.250	17.250	120,000
2026-01-30	17.300	17.700	17.300	17.450	17.450	96,170
2026-01-29	17.000	17.700	16.800	17.300	17.300	226,311
2026-01-28	17.050	17.150	16.850	17.000	17.000	38,101
2026-01-27	17.000	17.100	16.850	16.900	16.900	31,083
2026-01-26	16.950	17.250	16.950	17.000	17.000	25,900
2026-01-23	17.150	17.200	17.000	17.000	17.000	39,172
2026-01-22	17.200	17.400	17.150	17.150	17.150	22,728
2026-01-21	17.100	17.700	17.100	17.150	17.150	76,550

← NewerPage 3 of 5 · 244 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.