Chyunn Environment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	52.200	52.800	51.000	52.700	46.419	59,043
2024-05-03	51.700	51.700	51.400	51.600	45.450	4,020
2024-05-02	51.000	51.600	50.400	51.000	44.922	16,111
2024-04-30	50.200	51.600	50.000	50.500	44.482	26,053
2024-04-29	49.750	50.200	48.800	49.350	43.469	17,012
2024-04-26	48.250	49.750	48.250	49.300	43.425	43,141
2024-04-25	49.150	49.200	48.300	49.200	43.337	7,011
2024-04-24	48.950	48.950	47.900	48.950	43.116	10,311
2024-04-23	47.850	48.900	47.850	48.900	43.072	11,210
2024-04-22	48.800	49.000	47.650	48.300	42.544	20,000
2024-04-19	48.500	48.700	48.500	48.700	42.896	8,300
2024-04-18	48.500	48.800	47.850	48.650	42.852	38,226
2024-04-17	49.850	49.900	49.000	49.000	43.160	8,110
2024-04-16	48.250	49.950	47.950	48.400	42.632	27,101
2024-04-15	50.100	50.200	49.300	49.500	43.601	24,112
2024-04-12	50.800	50.900	47.950	50.000	44.041	68,268
2024-04-11	52.000	52.200	50.800	51.900	45.715	43,230
2024-04-10	51.000	51.800	51.000	51.300	45.186	32,159
2024-04-09	50.300	51.700	49.200	51.700	45.539	99,231
2024-04-08	45.200	51.600	45.200	50.000	44.041	146,716
2024-04-03	45.150	45.150	45.000	45.000	39.637	7,010
2024-04-02	45.150	45.200	44.350	45.000	39.637	22,611
2024-04-01	45.100	45.150	44.400	44.400	39.109	3,512
2024-03-29	45.100	45.100	45.100	45.100	39.725	10
2024-03-28	44.300	45.100	44.300	45.050	39.681	47,302
2024-03-27	45.100	45.100	45.100	45.100	39.725	2,001
2024-03-26	44.400	44.400	44.400	44.400	39.109	0
2024-03-25	45.150	45.150	44.400	44.400	39.109	3,336
2024-03-22	45.150	45.150	44.850	45.000	39.637	7,000
2024-03-21	45.150	45.150	44.500	45.150	39.769	2,012
2024-03-20	45.150	45.150	44.000	44.150	38.888	24,011
2024-03-19	43.800	45.100	43.800	45.100	39.725	10,611
2024-03-18	44.950	44.950	43.850	43.850	38.624	71,211
2024-03-15	44.950	44.950	43.950	43.950	38.712	1,950
2024-03-14	44.000	44.600	44.000	44.600	39.285	1,200
2024-03-13	45.000	45.000	44.050	44.500	39.197	18,010
2024-03-12	45.000	45.000	43.850	44.000	38.756	66,711
2024-03-11	44.850	45.100	44.850	45.000	39.637	9,150
2024-03-08	45.150	45.150	44.900	45.000	39.637	24,030
2024-03-07	45.100	45.150	45.000	45.000	39.637	9,010
2024-03-06	44.000	44.550	43.950	44.400	39.109	50,811
2024-03-05	43.850	45.000	43.850	45.000	39.637	9,765
2024-03-04	44.550	44.850	44.250	44.800	39.461	39,253
2024-03-01	45.650	45.650	44.700	44.700	39.373	43,041
2024-02-29	45.500	45.950	45.050	45.200	39.813	56,235
2024-02-27	45.350	45.500	44.850	45.500	40.077	8,012
2024-02-26	45.400	45.400	44.850	44.850	39.505	12,003
2024-02-23	45.350	45.950	45.000	45.550	40.121	8,002
2024-02-22	45.950	46.000	44.850	45.950	40.474	9,008
2024-02-21	45.950	45.950	45.600	45.600	40.166	7,041
2024-02-20	46.000	46.000	45.750	45.950	40.474	5,002
2024-02-19	44.700	45.950	44.650	45.950	40.474	18,252
2024-02-16	45.950	46.200	44.000	45.000	39.637	79,042
2024-02-15	45.200	46.950	44.950	46.950	41.355	57,002
2024-02-05	44.950	45.050	44.600	44.750	39.417	44,301
2024-02-02	43.750	44.750	43.750	44.750	39.417	3,501
2024-02-01	44.700	44.700	44.700	44.700	39.373	3,010
2024-01-31	44.700	44.700	44.350	44.700	39.373	5,961
2024-01-30	44.650	44.700	44.650	44.700	39.373	4,000
2024-01-29	44.700	44.700	44.700	44.700	39.373	10

← NewerPage 11 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.