Chyunn Environment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	34.200	35.150	34.200	34.700	28.537	61,309
2023-02-06	33.950	34.700	33.850	34.050	28.002	43,615
2023-02-03	33.850	33.850	33.600	33.700	27.714	11,202
2023-02-02	33.800	33.800	33.600	33.700	27.714	10,350
2023-02-01	33.700	33.700	33.700	33.700	27.714	3,000
2023-01-31	33.700	33.800	33.350	33.500	27.550	3,002
2023-01-30	33.500	33.800	33.350	33.550	27.591	100,445
2023-01-17	34.000	34.000	33.450	33.500	27.550	21,408
2023-01-16	33.950	33.950	32.950	33.550	27.591	33,650
2023-01-13	33.900	33.900	33.350	33.500	27.550	13,000
2023-01-12	33.050	33.900	33.000	33.000	27.139	10,062
2023-01-11	33.650	33.650	32.850	32.850	27.015	10,101
2023-01-10	33.450	33.600	33.100	33.100	27.221	3,204
2023-01-09	33.150	33.200	32.500	32.500	26.727	48,106
2023-01-06	32.400	32.600	32.300	32.400	26.645	41,708
2023-01-05	32.900	32.900	32.500	32.700	26.892	10,101
2023-01-04	32.950	32.950	32.400	32.400	26.645	15,255
2023-01-03	32.500	33.350	32.000	32.200	26.481	142,280
2022-12-30	32.150	32.150	30.900	31.250	25.699	49,776
2022-12-29	32.300	32.600	31.800	32.100	26.398	32,831
2022-12-28	33.700	33.700	33.350	33.650	27.673	7,364
2022-12-27	34.300	34.300	33.550	33.700	27.714	28,452
2022-12-26	34.550	34.550	33.900	33.900	27.879	13,001
2022-12-23	34.150	34.550	33.900	34.550	28.413	12,804
2022-12-22	34.050	34.600	34.050	34.600	28.454	1,051
2022-12-21	34.400	34.400	33.950	34.100	28.043	5,000
2022-12-20	35.200	35.500	34.650	35.000	28.783	21,575
2022-12-19	36.500	37.000	36.250	36.300	29.852	55,100
2022-12-16	36.500	36.600	35.800	35.800	29.441	23,050
2022-12-15	37.700	37.800	36.900	37.050	30.469	19,502
2022-12-14	37.850	38.650	36.150	37.500	30.839	146,890
2022-12-13	33.300	39.200	33.300	38.000	31.251	390,801
2022-12-12	29.850	32.500	29.100	32.350	26.604	295,528
2022-12-09	29.100	30.000	28.900	30.000	24.671	37,002
2022-12-08	29.000	29.050	29.000	29.000	23.849	11,000
2022-12-07	29.300	29.300	29.300	29.300	24.096	0
2022-12-06	30.100	30.100	29.300	29.300	24.096	11,001
2022-12-05	29.050	30.400	29.000	29.850	24.548	18,253
2022-12-02	29.900	29.900	28.900	29.600	24.343	111,008
2022-12-01	29.900	29.900	29.000	29.800	24.507	11,009
2022-11-30	29.750	29.750	28.950	29.700	24.425	13,105
2022-11-29	29.450	29.800	28.850	29.700	24.425	42,125
2022-11-28	30.000	30.000	28.850	29.800	24.507	12,007
2022-11-25	28.900	30.000	28.900	30.000	24.671	29,053
2022-11-24	29.500	30.000	29.500	30.000	24.671	2
2022-11-23	29.800	29.800	28.650	29.500	24.260	34,598
2022-11-22	31.150	31.150	29.700	29.700	24.425	15,001
2022-11-21	30.450	30.450	30.400	30.400	25.000	1,376
2022-11-18	31.100	31.100	29.950	29.950	24.630	29,116
2022-11-17	30.400	31.100	30.400	31.100	25.576	1,005
2022-11-16	31.450	32.450	31.000	31.000	25.494	49,034
2022-11-15	32.400	32.400	32.400	32.400	26.645	1
2022-11-14	32.550	32.550	31.500	32.450	26.686	3,003
2022-11-11	30.800	32.600	30.600	32.550	26.769	72,015
2022-11-10	31.550	31.550	30.450	31.500	25.905	7,013
2022-11-09	31.450	31.450	31.450	31.450	25.864	1,002
2022-11-08	31.600	31.600	30.250	31.450	25.864	18,010
2022-11-07	31.700	33.050	31.450	31.600	25.987	33,116
2022-11-04	33.050	33.050	32.700	33.000	27.139	15,030
2022-11-03	33.150	33.150	32.000	32.100	26.398	7,060

← NewerPage 16 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.