Chyunn Environment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	37.600	37.650	37.600	37.650	34.594	1,010
2025-04-30	37.550	37.550	37.550	37.550	34.502	10
2025-04-29	37.300	37.300	37.100	37.100	34.089	11,110
2025-04-28	37.300	37.300	36.100	37.150	34.135	3,380
2025-04-25	37.150	37.300	37.000	37.000	33.997	16,000
2025-04-24	37.150	37.150	37.150	37.150	34.135	1,010
2025-04-23	37.150	37.150	36.750	37.150	34.135	3,811
2025-04-22	36.950	36.950	35.850	36.800	33.813	701
2025-04-21	37.000	37.000	36.150	36.150	33.216	308
2025-04-18	36.500	36.500	35.650	35.650	32.756	1,030
2025-04-17	35.750	35.800	35.650	35.650	32.756	6,500
2025-04-16	35.550	35.550	35.400	35.400	32.527	2,010
2025-04-15	35.400	35.800	35.400	35.800	32.894	6,010
2025-04-14	35.400	35.400	35.000	35.400	32.527	3,260
2025-04-11	35.250	35.400	35.150	35.200	32.343	13,385
2025-04-10	35.000	36.550	35.000	36.500	33.537	29,885
2025-04-09	34.250	35.150	33.900	34.150	31.378	51,131
2025-04-08	36.350	36.400	34.500	35.000	32.159	61,976
2025-04-07	39.250	39.250	35.400	36.350	33.399	66,769
2025-04-02	40.950	40.950	39.800	40.900	37.580	2,038
2025-04-01	39.400	40.950	39.400	40.900	37.580	19,816
2025-03-31	41.000	41.000	39.400	40.950	37.626	9,012
2025-03-28	41.000	41.000	39.400	40.950	37.626	5,008
2025-03-27	41.000	41.000	39.400	39.400	36.202	10,076
2025-03-26	40.000	41.050	39.300	40.000	36.753	26,212
2025-03-25	39.350	41.050	39.200	39.950	36.707	47,660
2025-03-24	41.000	41.000	41.000	41.000	37.672	10
2025-03-21	40.950	40.950	40.950	40.950	37.626	1,010
2025-03-20	40.900	40.950	40.000	40.000	36.753	27,235
2025-03-19	40.900	41.000	40.900	41.000	37.672	1,410
2025-03-18	40.950	40.950	40.950	40.950	37.626	10
2025-03-17	41.000	41.000	40.000	40.150	36.891	15,120
2025-03-14	41.000	41.000	41.000	41.000	37.672	17
2025-03-13	41.000	41.000	41.000	41.000	37.672	1,610
2025-03-12	40.950	40.950	40.950	40.950	37.626	10
2025-03-11	40.900	40.900	39.350	40.800	37.488	6,124
2025-03-10	40.600	40.800	40.150	40.150	36.891	8,120
2025-03-07	40.750	40.750	40.750	40.750	37.442	10
2025-03-06	40.250	40.750	40.000	40.300	37.029	18,595
2025-03-05	40.550	40.550	40.150	40.150	36.891	160
2025-03-04	39.850	40.250	39.150	39.850	36.615	12,918
2025-03-03	40.200	40.400	40.050	40.050	36.799	4,300
2025-02-27	40.650	40.650	40.200	40.200	36.937	2,280
2025-02-26	40.650	40.650	40.650	40.650	37.350	285
2025-02-25	40.150	40.650	39.100	39.500	36.294	6,756
2025-02-24	41.000	41.000	40.200	40.950	37.626	5,025
2025-02-21	41.000	41.000	39.450	40.950	37.626	34,145
2025-02-20	39.700	40.150	39.600	40.150	36.891	40,000
2025-02-19	40.000	40.100	39.500	39.650	36.432	35,301
2025-02-18	41.000	41.000	39.750	40.000	36.753	40,226
2025-02-17	39.850	40.950	39.700	40.950	37.626	42,678
2025-02-14	40.650	41.800	39.900	40.650	37.350	59,049
2025-02-13	42.050	42.050	40.650	41.000	37.672	18,850
2025-02-12	42.800	42.850	40.850	42.650	39.188	23,771
2025-02-11	43.000	43.000	41.750	41.900	38.499	24,810
2025-02-10	41.850	43.000	41.850	43.000	39.510	3,200
2025-02-07	43.000	43.000	42.000	42.950	39.464	4,386
2025-02-06	43.000	43.000	43.000	43.000	39.510	1,010
2025-02-05	42.850	43.000	42.000	42.950	39.464	8,031
2025-02-04	42.001	43.030	42.001	43.030	39.538	2,582

← NewerPage 7 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.