Chyunn Environment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	43.600	43.600	43.600	43.600	39.173	10
2024-10-29	43.650	43.650	42.150	43.650	39.218	3,076
2024-10-28	43.600	43.600	43.600	43.600	39.173	10
2024-10-25	43.550	43.550	43.550	43.550	39.128	610
2024-10-24	42.600	43.550	42.350	42.350	38.050	11,253
2024-10-23	43.400	43.450	43.050	43.450	39.038	6,011
2024-10-22	43.350	43.350	43.350	43.350	38.948	10
2024-10-21	42.850	43.250	42.850	43.250	38.858	17,180
2024-10-18	43.150	43.350	42.350	43.350	38.948	2,101
2024-10-17	43.400	43.400	43.400	43.400	38.993	10
2024-10-16	42.950	43.750	42.950	43.000	38.634	3,018
2024-10-15	43.600	43.600	43.600	43.600	39.173	10
2024-10-14	43.850	43.850	42.150	43.300	38.903	9,003
2024-10-11	42.750	43.850	42.750	43.850	39.397	2,601
2024-10-09	43.900	43.900	42.700	43.850	39.397	9,633
2024-10-08	43.900	43.900	43.900	43.900	39.442	10
2024-10-07	43.900	43.900	43.050	43.050	38.678	1,516
2024-10-04	43.900	43.900	43.550	43.550	39.128	18
2024-10-01	44.600	44.600	43.750	43.750	39.307	7,020
2024-09-30	44.600	44.600	43.750	44.600	40.071	1,241
2024-09-27	44.600	44.600	43.850	44.600	40.071	92
2024-09-26	44.600	44.600	43.850	44.600	40.071	5,265
2024-09-25	44.550	44.600	44.550	44.600	40.071	50
2024-09-24	44.500	44.550	43.850	44.550	40.026	15,097
2024-09-23	44.500	44.500	43.150	44.500	39.981	5,400
2024-09-20	44.350	44.350	44.150	44.300	39.802	9,035
2024-09-19	44.300	44.300	44.300	44.300	39.802	50
2024-09-18	44.150	44.150	44.000	44.000	39.532	9,020
2024-09-16	44.150	44.150	44.150	44.150	39.667	1,025
2024-09-13	44.150	44.150	44.150	44.150	39.667	1,025
2024-09-12	44.100	44.150	44.100	44.150	39.667	3,050
2024-09-11	44.100	44.100	44.100	44.100	39.622	50
2024-09-10	43.900	44.100	43.900	44.100	39.622	3,050
2024-09-09	43.800	43.800	43.800	43.800	39.352	10
2024-09-06	43.500	43.500	43.500	43.500	39.083	10
2024-09-05	43.000	43.450	43.000	43.450	39.038	3,010
2024-09-04	42.900	43.200	42.550	42.550	38.229	25,618
2024-09-03	44.400	44.400	43.050	43.050	38.678	1,010
2024-09-02	44.300	44.300	44.300	44.300	39.802	10
2024-08-30	43.650	44.450	43.200	43.350	38.948	31,170
2024-08-29	44.350	44.450	43.350	44.450	39.936	345
2024-08-28	44.750	44.750	44.050	44.200	39.712	2,132
2024-08-27	44.050	44.650	44.050	44.500	39.981	12,120
2024-08-26	44.200	44.200	44.200	44.200	39.712	2,010
2024-08-23	43.200	43.950	43.200	43.950	39.487	2,020
2024-08-22	43.050	43.200	43.050	43.200	38.813	4,501
2024-08-21	43.000	43.250	42.950	43.100	38.723	19,400
2024-08-20	43.050	43.200	43.000	43.000	38.634	14,600
2024-08-19	45.250	45.250	43.150	43.400	38.993	6,010
2024-08-16	43.400	45.150	43.400	45.150	40.565	14,001
2024-08-15	43.150	43.250	43.150	43.150	38.768	12,100
2024-08-14	43.100	43.150	41.350	43.150	38.768	3,011
2024-08-13	42.950	43.100	42.650	42.650	38.319	8,001
2024-08-12	42.450	43.100	42.450	43.100	38.723	27,716
2024-08-09	42.450	42.500	40.850	41.000	36.837	6,511
2024-08-08	41.000	41.000	40.750	41.000	36.837	17,098
2024-08-07	42.450	42.450	41.850	42.450	38.139	5,011
2024-08-06	42.100	42.450	41.800	42.450	38.139	9,172
2024-08-05	44.650	44.650	39.850	42.000	37.735	41,467
2024-08-02	45.200	45.200	44.650	45.000	40.430	4,059

← NewerPage 9 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.