Chun Yu Works & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	26.450	26.450	25.550	26.000	26.000	99,680
2024-10-30	26.500	26.500	25.800	25.800	25.800	112,657
2024-10-29	26.200	26.350	25.650	25.700	25.700	233,831
2024-10-28	27.000	27.000	26.300	26.450	26.450	85,610
2024-10-25	26.500	26.700	26.450	26.450	26.450	52,209
2024-10-24	26.700	27.000	26.500	26.500	26.500	100,801
2024-10-23	26.850	26.850	26.500	26.650	26.650	121,549
2024-10-22	27.250	27.300	26.650	26.800	26.800	215,411
2024-10-21	27.200	27.800	27.100	27.250	27.250	600,381
2024-10-18	26.700	26.700	26.250	26.650	26.650	236,740
2024-10-17	25.750	26.350	25.750	26.200	26.200	130,217
2024-10-16	26.050	26.300	26.000	26.050	26.050	152,097
2024-10-15	25.750	26.100	25.750	26.000	26.000	55,889
2024-10-14	25.400	25.900	25.400	25.700	25.700	63,279
2024-10-11	25.700	25.800	25.300	25.350	25.350	115,314
2024-10-09	26.000	26.050	25.700	25.700	25.700	170,156
2024-10-08	26.400	26.600	25.900	26.000	26.000	111,367
2024-10-07	26.400	26.600	26.400	26.400	26.400	88,385
2024-10-04	26.500	26.650	26.400	26.400	26.400	112,127
2024-10-01	26.600	26.650	26.400	26.500	26.500	89,113
2024-09-30	26.600	26.800	26.400	26.550	26.550	205,849
2024-09-27	25.950	26.700	25.950	26.550	26.550	368,772
2024-09-26	25.950	26.050	25.650	25.850	25.850	72,085
2024-09-25	25.550	26.450	25.550	25.850	25.850	162,560
2024-09-24	25.450	25.550	25.450	25.450	25.450	17,590
2024-09-23	25.750	25.850	25.450	25.450	25.450	119,724
2024-09-20	25.650	25.750	25.500	25.750	25.750	165,424
2024-09-19	25.500	25.600	25.350	25.500	25.500	69,120
2024-09-18	25.600	25.700	25.250	25.450	25.450	209,836
2024-09-16	25.800	25.850	25.450	25.550	25.550	30,598
2024-09-13	24.900	25.550	24.900	25.350	25.350	143,438
2024-09-12	24.900	25.300	24.900	25.150	25.150	41,412
2024-09-11	24.650	25.100	24.650	25.100	25.100	50,813
2024-09-10	24.300	24.750	24.300	24.650	24.650	54,905
2024-09-09	24.200	24.850	24.200	24.550	24.550	102,077
2024-09-06	24.850	25.100	24.550	24.850	24.850	111,873
2024-09-05	24.400	25.150	24.400	24.950	24.950	103,660
2024-09-04	25.100	25.100	24.300	24.300	24.300	347,623
2024-09-03	26.500	26.500	25.900	25.950	25.950	118,428
2024-09-02	26.950	26.950	26.200	26.550	26.550	142,817
2024-08-30	26.900	27.200	26.800	26.950	26.950	129,635
2024-08-29	27.100	27.100	26.750	26.850	26.850	192,072
2024-08-28	27.350	27.450	27.350	27.350	27.350	76,828
2024-08-27	27.500	27.550	27.350	27.400	27.400	161,937
2024-08-26	27.550	27.800	27.400	27.650	27.650	217,711
2024-08-23	27.000	27.600	26.750	27.550	27.550	287,710
2024-08-22	27.100	27.700	27.100	27.100	27.100	476,735
2024-08-21	27.100	27.300	26.900	27.100	27.100	316,230
2024-08-20	27.000	27.350	26.650	26.950	26.950	274,089
2024-08-19	26.900	27.200	26.600	26.950	26.950	389,904
2024-08-16	26.000	27.200	25.900	26.950	26.950	555,043
2024-08-15	25.550	25.750	25.350	25.750	25.750	162,272
2024-08-14	25.350	25.500	25.200	25.200	25.200	58,669
2024-08-13	25.250	25.500	25.250	25.300	25.300	102,761
2024-08-12	25.400	25.800	25.250	25.250	25.250	82,072
2024-08-09	24.750	25.400	24.750	25.400	25.400	156,894
2024-08-08	23.900	24.800	23.900	24.700	24.700	30,161
2024-08-07	23.750	24.950	23.750	24.900	24.900	80,868
2024-08-06	23.200	24.750	23.200	24.200	24.200	91,210
2024-08-05	24.800	24.900	23.600	23.700	23.700	249,129

← NewerPage 9 of 21 · 1,221 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.