Chyunn Environment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.000	41.000	37.150	37.400	36.231	624,511
2026-01-19	42.000	42.500	39.450	40.850	39.573	799,250
2026-01-16	43.100	43.500	36.350	40.050	38.798	1,108,314
2026-01-15	54.100	54.100	40.100	42.150	40.833	2,220,419
2026-01-14	60.800	65.900	54.700	55.500	53.766	2,150,980
2026-01-13	49.100	64.300	48.200	60.200	58.319	3,304,218
2026-01-12	37.350	49.650	37.350	49.100	47.566	786,349
2026-01-09	36.300	37.800	36.100	37.350	36.183	22,130
2026-01-08	37.450	39.000	37.000	37.150	35.989	53,659
2026-01-07	36.050	37.450	36.050	37.450	35.311	12,323
2026-01-06	35.950	36.200	35.800	36.200	34.132	14,700
2026-01-05	35.850	35.950	35.600	35.950	33.897	21,200
2026-01-02	35.750	35.850	35.100	35.700	33.661	11,135
2025-12-31	34.500	34.800	34.350	34.400	32.435	15,184
2025-12-30	34.400	34.400	33.000	34.200	32.247	44,360
2025-12-29	34.050	34.600	33.800	34.600	32.624	20,130
2025-12-26	32.100	33.950	32.000	33.950	32.011	18,200
2025-12-24	32.500	32.500	30.950	32.500	30.644	83
2025-12-23	32.500	32.500	32.100	32.100	30.267	2,190
2025-12-22	32.450	32.450	32.450	32.450	30.597	110
2025-12-19	32.500	32.500	32.500	32.500	30.644	10
2025-12-18	32.500	32.500	32.500	32.500	30.644	10
2025-12-17	32.400	32.400	31.500	31.500	29.701	2,102
2025-12-16	32.400	32.400	30.900	32.300	30.455	6,220
2025-12-15	32.400	32.400	31.600	32.400	30.549	5,020
2025-12-12	31.200	31.400	31.200	31.300	29.512	9,011
2025-12-11	30.950	31.300	30.950	31.300	29.512	12,000
2025-12-10	30.950	30.950	30.950	30.950	29.182	266
2025-12-09	31.000	31.000	29.750	29.750	28.051	18,019
2025-12-08	31.000	31.000	29.850	31.000	29.229	2,025
2025-12-05	31.100	31.300	31.000	31.000	29.229	174,000
2025-12-04	31.050	31.050	31.050	31.050	29.277	10
2025-12-03	31.050	31.050	29.850	31.050	29.277	1,040
2025-12-02	31.050	31.050	31.050	31.050	29.277	10
2025-12-01	31.000	31.000	31.000	31.000	29.229	10
2025-11-28	31.100	31.100	29.600	31.000	29.229	38,221
2025-11-27	31.100	31.100	31.100	31.100	29.324	1
2025-11-26	31.200	31.200	31.200	31.200	29.418	12
2025-11-25	30.500	30.500	30.500	30.500	28.758	3,010
2025-11-24	31.100	31.100	30.000	30.000	28.287	19,112
2025-11-21	31.050	31.050	31.050	31.050	29.277	10
2025-11-20	31.000	31.000	29.800	30.700	28.947	76,157
2025-11-19	31.000	31.000	31.000	31.000	29.229	1,015
2025-11-18	30.900	31.050	30.900	31.050	29.277	2,100
2025-11-17	31.350	31.400	31.000	31.050	29.277	35,277
2025-11-14	31.450	31.450	31.400	31.400	29.607	348
2025-11-13	31.450	31.450	31.150	31.400	29.607	10,020
2025-11-12	31.250	31.400	31.200	31.400	29.607	21,100
2025-11-11	31.350	32.700	31.100	31.200	29.418	46,271
2025-11-10	32.600	32.650	31.300	31.300	29.512	21,044
2025-11-07	32.450	32.450	32.450	32.450	30.597	4,160
2025-11-06	32.500	32.500	32.450	32.450	30.597	22
2025-11-05	31.500	32.400	31.500	32.400	30.549	6,020
2025-11-04	33.000	33.000	31.800	32.000	30.172	27,574
2025-11-03	33.000	33.000	33.000	33.000	31.115	1,612
2025-10-31	33.200	33.200	32.600	32.800	30.927	10,025
2025-10-30	32.800	32.800	32.800	32.800	30.927	2,020
2025-10-29	33.000	33.000	32.650	32.800	30.927	22,292
2025-10-28	32.850	33.000	32.800	32.950	31.068	26,865
2025-10-27	33.900	33.900	32.900	33.050	31.162	33,215

← NewerPage 4 of 17 · 968 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.