Chun Yu Works & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	25.450	25.500	25.050	25.250	25.250	39,501
2025-02-04	25.500	25.500	24.850	25.000	25.000	80,451
2025-02-03	24.350	25.350	24.350	25.100	25.100	101,407
2025-01-22	25.250	25.250	24.800	25.150	25.150	6,486
2025-01-21	25.050	25.400	25.000	25.250	25.250	26,956
2025-01-20	24.300	25.400	24.300	24.750	24.750	23,601
2025-01-17	25.600	25.600	25.150	25.150	25.150	45,641
2025-01-16	25.100	25.650	25.050	25.350	25.350	178,164
2025-01-15	23.650	24.950	23.500	24.700	24.700	73,041
2025-01-14	24.250	24.250	23.950	24.000	24.000	28,358
2025-01-13	23.500	23.900	23.200	23.650	23.650	121,026
2025-01-10	23.700	23.950	23.650	23.850	23.850	49,090
2025-01-09	24.150	24.250	23.800	23.800	23.800	50,560
2025-01-08	23.750	24.650	23.500	24.600	24.600	79,919
2025-01-07	24.050	24.300	23.900	23.900	23.900	47,244
2025-01-06	24.150	24.250	24.000	24.050	24.050	65,595
2025-01-03	24.000	24.200	24.000	24.050	24.050	26,273
2025-01-02	24.400	24.400	24.050	24.100	24.100	102,973
2024-12-31	24.750	25.000	24.500	24.500	24.500	64,102
2024-12-30	24.850	25.050	24.750	24.750	24.750	90,402
2024-12-27	25.100	25.600	24.950	24.950	24.950	21,191
2024-12-26	25.200	25.200	24.950	25.100	25.100	33,668
2024-12-25	25.050	25.250	25.000	25.100	25.100	33,261
2024-12-24	25.100	25.300	25.000	25.050	25.050	48,548
2024-12-23	25.150	25.500	25.000	25.250	25.250	64,794
2024-12-20	25.250	25.600	25.000	25.100	25.100	93,445
2024-12-19	25.300	25.850	25.300	25.400	25.400	83,322
2024-12-18	25.600	25.900	25.600	25.750	25.750	47,029
2024-12-17	25.750	25.950	25.500	25.600	25.600	48,970
2024-12-16	26.000	26.000	25.450	25.750	25.750	59,608
2024-12-13	25.700	25.950	25.600	25.950	25.950	40,207
2024-12-12	25.750	26.150	25.750	25.950	25.950	92,093
2024-12-11	25.950	26.500	25.750	25.900	25.900	61,382
2024-12-10	25.800	26.250	25.650	25.950	25.950	121,188
2024-12-09	25.700	26.000	25.650	25.650	25.650	40,633
2024-12-06	25.850	25.850	25.650	25.700	25.700	80,752
2024-12-05	26.300	26.450	25.850	25.900	25.900	113,706
2024-12-04	26.150	26.600	26.150	26.300	26.300	80,654
2024-12-03	26.300	26.900	26.000	26.200	26.200	118,101
2024-12-02	26.600	26.600	26.300	26.300	26.300	71,263
2024-11-29	26.300	26.650	26.300	26.450	26.450	196,784
2024-11-28	25.800	26.850	25.500	26.600	26.600	243,977
2024-11-27	26.050	26.200	25.700	25.850	25.850	81,070
2024-11-26	26.600	26.600	26.050	26.050	26.050	121,535
2024-11-25	25.950	26.500	25.450	26.350	26.350	231,528
2024-11-22	25.000	25.500	25.000	25.500	25.500	145,225
2024-11-21	24.350	25.200	24.250	24.500	24.500	104,370
2024-11-20	24.250	24.800	24.150	24.800	24.800	122,763
2024-11-19	23.950	24.450	23.900	24.400	24.400	95,258
2024-11-18	24.650	24.650	24.050	24.050	24.050	103,496
2024-11-15	24.200	24.300	24.000	24.200	24.200	122,601
2024-11-14	24.350	24.450	24.250	24.300	24.300	111,747
2024-11-13	24.700	25.200	24.350	24.350	24.350	220,695
2024-11-12	24.750	25.000	24.750	24.800	24.800	179,868
2024-11-11	24.800	25.200	24.750	24.950	24.950	143,969
2024-11-08	25.800	25.800	25.000	25.000	25.000	224,617
2024-11-07	25.750	26.150	25.750	25.950	25.950	127,852
2024-11-06	25.800	26.450	25.650	25.900	25.900	98,454
2024-11-05	26.600	26.600	25.700	25.800	25.800	167,606
2024-11-04	26.650	26.650	25.950	25.950	25.950	118,027

← NewerPage 8 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.