Chyunn Environment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	43.650	44.600	42.900	44.600	39.285	9,029
2024-01-25	43.800	43.850	43.800	43.850	38.624	3,333
2024-01-24	42.900	44.000	42.850	43.000	37.875	4,501
2024-01-23	44.000	44.000	44.000	44.000	38.756	1
2024-01-22	43.000	44.000	42.850	44.000	38.756	9,375
2024-01-19	42.950	43.100	42.600	42.950	37.831	32,922
2024-01-18	42.900	42.900	41.650	42.900	37.787	10,595
2024-01-17	42.350	43.450	42.000	42.900	37.787	28,695
2024-01-16	42.250	43.800	41.850	42.350	37.303	39,715
2024-01-15	44.150	44.150	44.150	44.150	38.888	0
2024-01-12	44.300	44.300	43.400	44.150	38.888	6,608
2024-01-11	44.600	45.550	43.800	44.050	38.800	43,778
2024-01-10	45.000	45.000	44.050	44.500	39.197	20,850
2024-01-09	45.000	45.150	44.500	45.150	39.769	16,050
2024-01-08	45.150	45.150	44.600	45.050	39.681	10,890
2024-01-05	44.750	45.250	44.650	44.800	39.461	14,551
2024-01-04	45.300	45.400	44.850	45.000	39.637	49,033
2024-01-03	45.400	47.150	45.300	45.300	39.901	13,001
2024-01-02	47.150	47.150	45.500	45.650	40.210	21,582
2023-12-29	46.950	47.100	45.600	46.000	40.518	16,164
2023-12-28	46.600	47.150	45.000	46.000	40.518	39,311
2023-12-27	45.950	47.500	45.950	47.500	40.976	2,223
2023-12-26	47.350	47.350	47.000	47.000	40.544	6,120
2023-12-25	46.400	47.350	45.750	47.350	40.846	9,312
2023-12-22	46.250	46.350	44.850	45.700	39.423	3,924
2023-12-21	46.050	46.300	46.000	46.200	39.854	27,301
2023-12-20	45.150	46.600	45.150	46.600	40.199	25,106
2023-12-19	46.650	46.650	45.750	46.250	39.897	31,915
2023-12-18	47.200	47.200	46.250	46.250	39.897	24,931
2023-12-15	47.100	47.150	46.050	47.150	40.674	10,612
2023-12-14	44.550	47.900	44.550	46.350	39.984	103,955
2023-12-13	45.100	45.300	44.500	45.050	38.862	25,682
2023-12-12	45.150	45.150	44.250	45.100	38.905	24,153
2023-12-11	43.400	46.000	43.400	45.200	38.992	168,097
2023-12-08	42.300	43.400	42.300	43.400	37.439	2,004
2023-12-07	43.250	43.350	42.350	43.350	37.396	16,017
2023-12-06	42.550	43.950	42.550	42.700	36.835	17,751
2023-12-05	43.950	43.950	42.650	42.650	36.792	9,000
2023-12-04	42.700	43.700	42.650	43.700	37.698	22,717
2023-12-01	43.750	43.950	43.350	43.500	37.525	34,891
2023-11-30	44.050	44.050	43.850	43.900	37.870	15,246
2023-11-29	44.050	44.050	42.900	44.050	38.000	1,011
2023-11-28	43.650	44.000	43.400	44.000	37.956	17,569
2023-11-27	43.500	43.800	43.100	43.650	37.655	29,467
2023-11-24	42.600	44.000	42.050	43.050	37.137	63,548
2023-11-23	41.450	42.550	41.450	42.300	36.490	25,521
2023-11-22	41.350	41.450	41.150	41.450	35.757	9,511
2023-11-21	41.250	41.350	40.100	41.000	35.369	11,412
2023-11-20	41.150	41.250	40.100	41.000	35.369	20,041
2023-11-17	40.000	41.150	40.000	41.100	35.455	9,526
2023-11-16	41.150	41.150	40.800	41.100	35.455	5,511
2023-11-15	40.850	41.150	40.050	40.050	34.549	38,249
2023-11-14	39.800	40.850	39.800	40.650	35.067	12,099
2023-11-13	39.400	40.850	39.100	40.850	35.239	5,004
2023-11-10	40.800	40.800	39.950	40.500	34.937	14,011
2023-11-09	39.550	40.350	39.100	39.700	34.247	56,035
2023-11-08	41.650	41.650	40.000	40.000	34.506	52,050
2023-11-07	40.100	41.650	40.100	41.150	35.498	13,510
2023-11-06	41.850	41.850	40.100	41.850	36.102	3,071
2023-11-03	41.800	41.800	40.150	40.700	35.110	17,461

← NewerPage 12 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.