Chyunn Environment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	45.150	45.250	44.850	45.000	40.430	10,152
2024-07-31	45.650	45.650	45.000	45.000	40.430	15,138
2024-07-30	45.550	45.750	44.950	45.700	41.059	26,065
2024-07-29	46.850	46.850	45.000	46.650	41.913	26,212
2024-07-26	46.900	46.900	46.500	46.750	42.003	13,010
2024-07-23	46.950	48.150	46.950	48.150	43.261	9,164
2024-07-22	49.150	49.150	46.950	47.100	42.317	40,289
2024-07-19	49.150	49.150	49.150	49.150	44.159	10
2024-07-18	49.150	49.150	49.150	49.150	44.159	1,010
2024-07-17	49.150	49.150	49.150	49.150	44.159	10
2024-07-16	48.850	49.150	48.850	49.000	44.024	21,001
2024-07-15	49.000	49.100	47.850	49.100	44.114	21
2024-07-12	49.100	49.100	48.150	48.950	43.979	3,037
2024-07-11	49.300	49.300	48.100	49.050	44.069	3,214
2024-07-10	49.250	49.250	49.250	49.250	44.249	10
2024-07-09	49.200	49.200	48.350	49.150	44.159	19,022
2024-07-08	48.300	49.350	48.300	49.300	44.294	10,329
2024-07-05	49.200	49.200	48.200	49.100	44.114	15,167
2024-07-04	47.600	49.200	47.600	49.100	44.114	7,009
2024-07-03	50.000	50.000	48.200	49.950	43.997	9,061
2024-07-02	49.200	49.400	49.200	49.250	43.381	20,000
2024-07-01	49.000	50.000	48.050	49.200	43.337	24,051
2024-06-28	50.000	50.000	50.000	50.000	44.041	1,011
2024-06-27	50.000	50.000	50.000	50.000	44.041	10
2024-06-26	50.000	50.000	49.200	49.200	43.337	10,010
2024-06-25	49.650	49.950	49.400	49.950	43.997	26,011
2024-06-24	48.300	49.900	48.300	49.800	43.865	7,374
2024-06-21	50.200	50.200	47.750	49.500	43.601	45,232
2024-06-20	50.200	50.200	50.200	50.200	44.217	1,010
2024-06-19	49.800	50.200	49.500	50.000	44.041	36,860
2024-06-18	49.700	49.700	49.500	49.500	43.601	6,030
2024-06-17	50.100	50.100	47.700	49.700	43.777	24,142
2024-06-14	49.500	50.200	49.500	50.000	44.041	9,001
2024-06-13	50.500	50.500	50.500	50.500	44.482	10
2024-06-12	49.800	50.100	49.350	50.100	44.129	11,011
2024-06-11	50.000	50.100	49.850	50.100	44.129	7,000
2024-06-07	51.400	51.400	49.350	50.100	44.129	5,032
2024-06-06	51.200	51.200	51.200	51.200	45.098	1,000
2024-06-05	51.900	51.900	50.800	51.000	44.922	21,011
2024-06-04	51.200	51.800	50.100	51.800	45.627	12
2024-06-03	51.700	51.700	50.900	51.700	45.539	6,011
2024-05-31	51.500	51.500	51.500	51.500	45.362	3,010
2024-05-30	51.500	51.500	51.500	51.500	45.362	1,010
2024-05-29	50.200	51.400	50.200	51.400	45.274	5,001
2024-05-28	51.400	51.400	50.100	51.100	45.010	11,011
2024-05-27	50.700	50.900	49.500	50.900	44.834	9,213
2024-05-24	50.800	51.600	49.000	50.500	44.482	29,012
2024-05-23	50.700	50.700	49.000	50.000	44.041	23,012
2024-05-22	50.700	50.700	50.700	50.700	44.658	10
2024-05-21	49.700	50.200	49.600	49.800	43.865	13,510
2024-05-20	49.650	50.000	49.650	49.650	43.733	12,000
2024-05-17	50.700	50.700	49.000	49.800	43.865	74,210
2024-05-16	50.500	50.500	48.650	50.000	44.041	25,010
2024-05-15	48.650	50.700	48.650	50.700	44.658	10,013
2024-05-14	48.800	49.400	47.900	49.400	43.513	64,380
2024-05-13	50.300	50.500	49.000	49.900	43.953	38,570
2024-05-10	51.100	51.500	50.000	50.000	44.041	64,000
2024-05-09	52.500	52.500	50.900	51.300	45.186	28,022
2024-05-08	52.200	52.200	52.000	52.200	45.979	12,010
2024-05-07	53.100	53.100	50.900	51.200	45.098	38,010

← NewerPage 10 of 17 · 969 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	1.0000 TWD
2026-01-08	1.0000 TWD
2025-06-30	1.0000 TWD
2024-12-30	0.9802 TWD
2024-07-04	0.9802 TWD
2023-12-28	0.9802 TWD
2023-06-15	2.0584 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.