Chyunn Environment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	42.200	43.100	42.200	43.100	35.445	8,000
2023-05-09	42.150	44.000	42.150	43.000	35.362	4,515
2023-05-08	43.950	43.950	42.500	43.650	35.897	9,116
2023-05-05	44.100	44.100	42.000	43.650	35.897	38,002
2023-05-04	43.250	44.650	42.500	42.850	35.239	111,302
2023-05-03	44.150	44.650	43.000	44.650	36.719	78,373
2023-05-02	43.400	43.450	41.900	43.450	35.733	8,307
2023-04-28	43.950	43.950	41.850	42.150	34.663	13,121
2023-04-27	42.950	43.300	42.000	43.300	35.609	14,511
2023-04-26	42.150	43.300	42.000	42.200	34.705	64,500
2023-04-25	43.350	43.800	41.950	43.800	36.020	68,422
2023-04-24	43.100	43.150	42.000	43.150	35.486	9,610
2023-04-21	42.150	43.000	41.050	42.000	34.540	57,324
2023-04-20	43.100	43.700	41.900	42.000	34.540	83,378
2023-04-19	44.150	45.050	42.000	42.500	34.951	69,779
2023-04-18	44.400	46.350	43.050	43.500	35.774	151,855
2023-04-17	41.550	42.200	41.500	42.050	34.581	38,631
2023-04-14	40.050	41.550	40.050	41.550	34.170	7,201
2023-04-13	41.350	41.350	40.100	40.250	33.101	22,150
2023-04-12	41.000	41.150	40.000	41.000	33.718	41,200
2023-04-11	40.000	41.050	40.000	40.900	33.635	62,151
2023-04-10	40.000	40.000	40.000	40.000	32.895	700
2023-04-07	39.700	40.950	39.250	39.400	32.402	86,101
2023-04-06	39.750	40.100	39.550	39.900	32.813	31,953
2023-03-31	39.700	40.100	39.650	39.800	32.731	7,041
2023-03-30	39.900	40.150	39.850	40.000	32.895	7,502
2023-03-29	39.750	40.150	39.750	39.750	32.690	25,000
2023-03-28	39.250	40.650	39.250	39.650	32.607	33,001
2023-03-27	39.100	39.150	38.900	39.050	32.114	26,001
2023-03-24	37.850	38.950	37.850	38.800	31.908	4,001
2023-03-23	39.000	39.150	38.850	38.850	31.950	6,001
2023-03-22	39.000	39.200	38.950	39.100	32.155	25,000
2023-03-21	38.650	39.100	38.600	39.100	32.155	8,107
2023-03-20	38.800	39.050	38.800	39.050	32.114	7,000
2023-03-17	38.750	38.750	38.750	38.750	31.867	2,100
2023-03-16	38.000	38.150	37.900	38.150	31.374	12,020
2023-03-15	38.950	38.950	38.700	38.750	31.867	20,104
2023-03-14	39.400	39.400	38.500	38.950	32.032	29,000
2023-03-13	39.900	39.900	38.700	39.300	32.320	39,845
2023-03-10	40.350	40.350	39.350	39.800	32.731	28,667
2023-03-09	38.600	41.250	38.350	39.150	32.196	114,668
2023-03-08	38.200	38.600	38.100	38.100	31.333	24,002
2023-03-07	37.950	38.100	37.950	38.100	31.333	6,000
2023-03-06	38.000	38.150	37.950	37.950	31.209	21,300
2023-03-03	38.100	38.100	37.700	38.050	31.292	15,629
2023-03-02	38.000	38.150	38.000	38.150	31.374	6,300
2023-03-01	38.450	38.450	37.700	38.000	31.251	6,453
2023-02-24	38.200	38.500	37.400	38.400	31.579	5,102
2023-02-23	37.650	38.500	37.500	37.900	31.168	28,212
2023-02-22	37.250	38.100	37.250	38.100	31.333	7,311
2023-02-21	38.100	38.100	37.500	38.050	31.292	1,632
2023-02-20	37.950	38.150	37.250	37.950	31.209	14,481
2023-02-17	38.150	38.150	37.200	37.350	30.716	5,235
2023-02-16	37.800	38.000	36.850	38.000	31.251	25,485
2023-02-15	36.100	38.200	36.100	37.850	31.127	71,979
2023-02-14	34.550	35.350	34.550	35.300	29.030	5,101
2023-02-13	34.900	35.300	34.650	35.300	29.030	11,311
2023-02-10	35.700	35.700	35.000	35.250	28.989	13,351
2023-02-09	34.350	35.150	34.350	35.000	28.783	5,215
2023-02-08	34.900	34.900	34.350	34.750	28.578	26,001

← NewerPage 15 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.