Chun Yu Works & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	20.650	20.700	20.350	20.450	20.450	60,200
2025-05-05	21.250	21.250	20.650	20.650	20.650	16,031
2025-05-02	20.800	21.250	20.800	21.250	21.250	20,062
2025-04-30	20.850	21.000	20.650	20.850	20.850	20,167
2025-04-29	20.550	20.900	20.550	20.900	20.900	40,790
2025-04-28	20.400	20.650	20.400	20.550	20.550	17,086
2025-04-25	20.500	20.700	20.450	20.450	20.450	29,279
2025-04-24	20.750	20.750	20.500	20.500	20.500	4,931
2025-04-23	20.250	20.350	20.050	20.300	20.300	20,210
2025-04-22	19.800	20.600	19.800	20.100	20.100	26,555
2025-04-21	20.500	20.600	20.300	20.600	20.600	30,259
2025-04-18	20.800	20.950	20.800	20.800	20.800	31,099
2025-04-17	21.050	21.150	20.800	20.900	20.900	25,094
2025-04-16	21.700	21.750	21.050	21.050	21.050	34,254
2025-04-15	21.100	21.700	21.100	21.700	21.700	37,227
2025-04-14	21.050	21.300	21.050	21.150	21.150	117,141
2025-04-11	21.850	21.850	20.700	21.050	21.050	109,034
2025-04-10	20.700	21.300	20.700	21.300	21.300	143,378
2025-04-09	18.850	19.400	18.850	19.400	19.400	448,738
2025-04-08	19.400	20.200	19.350	20.000	20.000	451,069
2025-04-07	21.450	21.450	21.450	21.450	21.450	83,547
2025-04-02	23.800	23.800	23.600	23.800	23.800	36,707
2025-04-01	23.550	24.000	23.550	23.800	23.800	46,330
2025-03-31	23.200	23.750	23.200	23.550	23.550	204,850
2025-03-28	24.000	24.000	23.400	23.900	23.900	344,931
2025-03-27	24.200	24.200	23.800	24.200	24.200	162,559
2025-03-26	24.400	24.500	24.400	24.500	24.500	46,635
2025-03-25	25.150	25.150	24.400	24.400	24.400	72,824
2025-03-24	25.400	25.400	24.700	24.700	24.700	199,497
2025-03-21	26.000	26.000	25.400	25.400	25.400	204,696
2025-03-20	26.300	26.450	26.150	26.150	26.150	39,999
2025-03-19	26.350	26.450	26.200	26.300	26.300	91,350
2025-03-18	26.600	26.600	26.350	26.400	26.400	75,103
2025-03-17	26.550	26.600	26.300	26.400	26.400	166,610
2025-03-14	25.450	26.150	25.100	26.150	26.150	198,762
2025-03-13	25.700	25.700	25.300	25.300	25.300	28,520
2025-03-12	25.900	25.900	25.700	25.700	25.700	74,078
2025-03-11	25.550	25.900	25.400	25.900	25.900	68,416
2025-03-10	26.100	26.400	25.700	25.900	25.900	165,469
2025-03-07	26.550	26.600	26.100	26.100	26.100	96,721
2025-03-06	26.600	26.950	26.550	26.550	26.550	93,021
2025-03-05	26.500	26.900	26.500	26.600	26.600	62,311
2025-03-04	26.600	26.650	26.450	26.650	26.650	42,794
2025-03-03	26.800	26.800	26.550	26.700	26.700	89,691
2025-02-27	26.850	27.100	26.600	26.700	26.700	107,275
2025-02-26	27.000	27.000	26.650	26.650	26.650	74,474
2025-02-25	27.650	28.000	26.850	26.900	26.900	356,847
2025-02-24	27.100	27.450	26.800	26.900	26.900	364,482
2025-02-21	26.950	27.000	26.650	26.800	26.800	97,301
2025-02-20	26.950	27.350	26.650	26.800	26.800	405,107
2025-02-19	26.100	27.150	26.100	26.500	26.500	343,039
2025-02-18	26.000	26.300	25.950	26.000	26.000	98,986
2025-02-17	25.950	26.200	25.850	26.100	26.100	116,611
2025-02-14	25.700	26.250	25.700	25.800	25.800	187,775
2025-02-13	25.350	26.500	25.250	25.700	25.700	445,536
2025-02-12	25.400	25.600	25.100	25.200	25.200	110,527
2025-02-11	26.350	26.450	25.350	25.500	25.500	338,540
2025-02-10	25.000	26.500	25.000	26.350	26.350	338,038
2025-02-07	25.200	25.200	25.000	25.000	25.000	20,031
2025-02-06	25.550	25.550	25.150	25.350	25.350	14,064

← NewerPage 7 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.