Crystalvue Medical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 88.300 | 88.300 | 87.300 | 87.300 | 81.578 | 12,000 |
| 2024-07-30 | 86.000 | 88.000 | 86.000 | 87.500 | 81.765 | 29,000 |
| 2024-07-29 | 87.100 | 87.100 | 86.500 | 87.000 | 81.298 | 76,000 |
| 2024-07-26 | 87.000 | 87.200 | 86.800 | 87.000 | 81.298 | 39,000 |
| 2024-07-23 | 87.200 | 88.200 | 78.600 | 78.600 | 73.448 | 37,000 |
| 2024-07-22 | 87.700 | 87.700 | 86.900 | 87.200 | 81.485 | 41,000 |
| 2024-07-19 | 88.700 | 88.700 | 88.300 | 88.300 | 82.513 | 71,000 |
| 2024-07-18 | 89.300 | 89.300 | 88.100 | 88.700 | 82.886 | 47,000 |
| 2024-07-17 | 90.400 | 90.400 | 89.100 | 89.100 | 83.260 | 41,000 |
| 2024-07-16 | 88.300 | 90.300 | 88.300 | 89.700 | 83.821 | 136,000 |
| 2024-07-15 | 87.500 | 89.000 | 87.500 | 88.100 | 82.326 | 66,000 |
| 2024-07-12 | 87.500 | 87.500 | 86.700 | 86.700 | 81.018 | 17,000 |
| 2024-07-11 | 86.200 | 88.000 | 86.200 | 87.100 | 81.391 | 85,000 |
| 2024-07-10 | 87.800 | 88.300 | 87.800 | 88.300 | 80.584 | 32,000 |
| 2024-07-09 | 88.200 | 88.800 | 88.000 | 88.200 | 80.493 | 89,000 |
| 2024-07-08 | 87.600 | 88.200 | 86.800 | 88.200 | 80.493 | 81,000 |
| 2024-07-05 | 88.000 | 88.000 | 86.500 | 87.900 | 80.219 | 62,000 |
| 2024-07-04 | 89.000 | 89.000 | 87.800 | 88.000 | 80.311 | 58,000 |
| 2024-07-03 | 91.700 | 91.700 | 89.100 | 89.200 | 81.406 | 88,000 |
| 2024-07-02 | 90.000 | 91.900 | 89.000 | 90.000 | 82.136 | 185,000 |
| 2024-07-01 | 88.000 | 89.200 | 87.600 | 89.000 | 81.223 | 65,000 |
| 2024-06-28 | 88.200 | 88.200 | 87.400 | 88.000 | 80.311 | 20,000 |
| 2024-06-27 | 88.200 | 88.200 | 87.200 | 87.700 | 80.037 | 47,000 |
| 2024-06-26 | 88.700 | 88.700 | 86.100 | 87.800 | 80.128 | 36,000 |
| 2024-06-25 | 86.600 | 87.000 | 86.000 | 87.000 | 79.398 | 24,000 |
| 2024-06-24 | 88.500 | 88.500 | 83.000 | 86.800 | 79.215 | 52,000 |
| 2024-06-21 | 88.900 | 88.900 | 88.000 | 88.500 | 80.767 | 49,000 |
| 2024-06-20 | 87.700 | 89.000 | 87.400 | 88.800 | 81.041 | 121,000 |
| 2024-06-19 | 87.200 | 87.600 | 86.500 | 87.200 | 79.580 | 49,000 |
| 2024-06-18 | 86.300 | 87.800 | 86.100 | 87.600 | 79.945 | 75,000 |
| 2024-06-17 | 85.500 | 86.200 | 85.300 | 86.200 | 78.668 | 38,000 |
| 2024-06-14 | 84.700 | 85.500 | 84.500 | 85.200 | 77.755 | 46,000 |
| 2024-06-13 | 85.000 | 85.000 | 84.500 | 84.700 | 77.299 | 28,000 |
| 2024-06-12 | 85.900 | 85.900 | 84.800 | 85.000 | 77.573 | 22,000 |
| 2024-06-11 | 85.200 | 85.500 | 85.000 | 85.100 | 77.664 | 56,000 |
| 2024-06-07 | 85.500 | 85.900 | 85.000 | 85.000 | 77.573 | 34,000 |
| 2024-06-06 | 86.000 | 86.000 | 84.800 | 85.400 | 77.938 | 23,000 |
| 2024-06-05 | 86.500 | 86.500 | 84.900 | 85.100 | 77.664 | 99,000 |
| 2024-06-04 | 83.000 | 87.600 | 83.000 | 86.000 | 78.485 | 115,000 |
| 2024-06-03 | 82.200 | 83.500 | 82.200 | 82.900 | 75.656 | 31,000 |
| 2024-05-31 | 82.400 | 82.400 | 81.800 | 82.200 | 75.017 | 26,000 |
| 2024-05-30 | 81.500 | 81.700 | 81.500 | 81.700 | 74.561 | 6,000 |
| 2024-05-29 | 82.000 | 82.200 | 81.800 | 82.000 | 74.835 | 27,000 |
| 2024-05-28 | 81.000 | 83.900 | 81.000 | 82.000 | 74.835 | 29,000 |
| 2024-05-27 | 81.900 | 82.000 | 79.000 | 81.400 | 74.287 | 70,000 |
| 2024-05-24 | 81.800 | 82.000 | 81.800 | 81.900 | 74.744 | 7,000 |
| 2024-05-23 | 81.800 | 82.000 | 81.500 | 81.500 | 74.378 | 23,000 |
| 2024-05-22 | 82.200 | 82.600 | 82.000 | 82.600 | 75.382 | 19,000 |
| 2024-05-21 | 82.000 | 82.000 | 81.500 | 81.800 | 74.652 | 23,000 |
| 2024-05-20 | 82.000 | 82.000 | 81.900 | 81.900 | 74.744 | 12,000 |
| 2024-05-17 | 81.600 | 82.400 | 81.600 | 82.000 | 74.835 | 17,000 |
| 2024-05-16 | 81.900 | 82.000 | 81.600 | 81.600 | 74.470 | 15,000 |
| 2024-05-15 | 82.400 | 82.400 | 81.800 | 81.900 | 74.744 | 19,000 |
| 2024-05-14 | 81.500 | 82.400 | 81.500 | 82.400 | 75.200 | 34,000 |
| 2024-05-13 | 81.300 | 81.600 | 81.300 | 81.500 | 74.378 | 12,000 |
| 2024-05-10 | 80.600 | 81.000 | 80.500 | 80.500 | 73.466 | 19,000 |
| 2024-05-09 | 80.900 | 81.000 | 80.500 | 80.600 | 73.557 | 18,000 |
| 2024-05-08 | 81.100 | 81.100 | 80.200 | 80.600 | 73.557 | 21,000 |
| 2024-05-07 | 81.100 | 81.500 | 80.800 | 81.500 | 74.378 | 26,000 |
| 2024-05-06 | 79.000 | 80.500 | 79.000 | 80.300 | 73.283 | 23,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 2.9000 TWD |
| 2025-07-24 | 2.2500 TWD |
| 2024-07-11 | 2.0636 TWD |
| 2023-07-25 | 2.5200 TWD |
| 2022-07-01 | 1.9400 TWD |
| 2021-09-03 | 1.4000 TWD |
| 2020-07-07 | 2.5500 TWD |
| 2019-08-05 | 1.7271 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.