Chyunn Environment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	48.150	48.350	47.000	48.350	41.709	29,002
2023-08-04	48.000	48.200	47.700	48.200	41.580	10,102
2023-08-02	47.900	47.950	47.900	47.950	41.364	5,010
2023-08-01	47.800	47.800	47.800	47.800	41.235	2,000
2023-07-31	47.800	47.800	45.900	47.750	41.191	4,411
2023-07-28	48.000	48.000	45.950	45.950	39.639	34,216
2023-07-27	48.150	48.150	48.150	48.150	41.536	1
2023-07-26	48.100	48.150	46.500	47.000	40.544	14,250
2023-07-25	47.300	47.450	47.200	47.450	40.933	10,150
2023-07-24	48.200	48.200	45.900	46.600	40.199	21,341
2023-07-21	48.500	48.550	47.650	48.150	41.536	16,531
2023-07-20	48.850	48.850	47.700	48.500	41.838	24,600
2023-07-19	48.900	48.900	48.500	48.700	42.011	5,050
2023-07-18	48.850	50.700	47.300	48.550	41.882	41,802
2023-07-17	50.700	50.700	48.850	49.000	42.270	14,115
2023-07-14	49.850	51.000	49.000	51.000	43.995	25,534
2023-07-13	50.600	51.300	49.600	51.300	44.254	36,388
2023-07-12	50.000	50.200	49.350	50.200	43.305	6,016
2023-07-11	49.200	50.100	48.500	49.100	42.356	32,303
2023-07-10	50.000	50.200	49.300	49.750	42.917	17,395
2023-07-07	51.300	51.900	49.400	50.100	43.219	26,428
2023-07-06	50.500	51.100	49.150	51.100	44.081	24,557
2023-07-05	52.300	52.300	49.700	49.700	42.874	78,766
2023-07-04	53.800	54.800	49.800	52.500	45.289	156,713
2023-07-03	43.900	55.200	43.900	54.100	46.669	194,009
2023-06-30	43.800	43.900	42.250	43.900	37.870	6,321
2023-06-29	42.800	43.950	42.800	43.700	37.698	17,081
2023-06-28	42.650	42.650	42.650	42.650	36.792	1,020
2023-06-27	42.650	42.650	42.650	42.650	36.792	1,010
2023-06-26	42.600	42.600	41.900	42.600	36.749	13,062
2023-06-21	42.600	42.600	41.850	42.550	36.706	7,133
2023-06-20	41.900	42.750	41.850	42.750	36.878	8,102
2023-06-19	42.650	42.700	42.200	42.700	36.835	9,111
2023-06-16	42.800	42.800	41.850	42.350	36.533	18,301
2023-06-15	42.100	42.900	41.900	42.000	36.231	33,155
2023-06-14	44.000	44.150	43.000	44.100	36.267	36,119
2023-06-13	44.100	44.150	43.600	44.000	36.185	43,192
2023-06-12	43.700	44.000	43.300	43.700	35.938	31,058
2023-06-09	43.750	43.800	42.800	43.650	35.897	65,908
2023-06-08	42.350	43.150	42.350	42.550	34.992	45,300
2023-06-07	43.650	43.650	43.650	43.650	35.897	35
2023-06-06	43.000	43.000	42.550	42.800	35.198	19,500
2023-06-05	44.000	44.000	41.800	42.950	35.321	125,203
2023-06-02	43.700	44.000	43.500	44.000	36.185	17,603
2023-06-01	43.500	43.950	43.150	43.600	35.856	11,001
2023-05-31	43.500	43.500	43.350	43.350	35.650	5,000
2023-05-30	42.050	43.550	42.050	43.550	35.815	6,215
2023-05-29	42.100	43.950	42.100	43.100	35.445	22,201
2023-05-26	43.750	43.750	42.100	42.100	34.622	2,000
2023-05-25	43.150	43.900	43.000	43.150	35.486	72,500
2023-05-24	42.150	43.150	42.150	43.150	35.486	22,800
2023-05-23	42.050	43.150	42.000	43.100	35.445	20,217
2023-05-22	41.750	43.350	41.750	42.850	35.239	20,116
2023-05-19	43.500	43.550	43.000	43.150	35.486	31,550
2023-05-18	43.150	43.150	43.150	43.150	35.486	7,131
2023-05-17	43.000	43.100	42.800	42.800	35.198	8,100
2023-05-16	43.000	43.000	41.900	43.000	35.362	28,012
2023-05-15	43.450	43.450	42.450	43.300	35.609	2,004
2023-05-12	43.650	43.650	42.150	42.300	34.787	30,140
2023-05-11	43.100	43.100	43.100	43.100	35.445	0

← NewerPage 14 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.