CviLux Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	69.200	72.700	69.100	70.500	70.500	2,994,776
2024-07-31	65.400	69.500	64.800	68.300	68.300	2,338,764
2024-07-30	64.500	66.300	63.900	65.700	65.700	1,400,885
2024-07-29	69.400	69.400	65.300	66.000	66.000	2,400,100
2024-07-26	63.200	68.000	63.000	67.000	67.000	1,644,377
2024-07-23	69.700	70.000	68.000	68.700	68.700	1,704,403
2024-07-22	71.700	72.100	66.900	68.500	68.500	3,477,202
2024-07-19	74.900	74.900	71.300	71.500	71.500	2,560,484
2024-07-18	72.600	74.000	71.700	73.000	73.000	2,401,305
2024-07-17	74.300	76.500	72.500	73.800	73.800	8,553,200
2024-07-16	73.400	74.800	70.800	72.100	72.100	7,286,254
2024-07-15	82.000	83.400	72.400	74.000	74.000	19,672,435
2024-07-12	71.500	78.300	71.500	78.300	78.300	7,207,588
2024-07-11	71.500	75.000	70.400	71.200	71.200	10,050,253
2024-07-10	64.500	68.600	64.200	68.600	68.600	9,751,174
2024-07-09	60.800	62.600	60.600	62.400	62.400	2,812,939
2024-07-08	61.700	62.200	60.500	61.000	61.000	1,999,275
2024-07-05	62.400	62.600	61.300	61.300	61.300	1,554,808
2024-07-04	62.400	62.700	61.500	61.900	61.900	1,472,826
2024-07-03	63.600	63.700	61.600	62.100	62.100	3,383,394
2024-07-02	61.100	63.300	61.000	62.900	62.900	5,584,983
2024-07-01	60.300	61.900	59.300	61.100	61.100	3,547,870
2024-06-28	61.000	63.400	60.100	60.300	60.300	8,554,621
2024-06-27	60.300	60.300	58.500	60.200	60.200	4,136,116
2024-06-26	59.000	61.500	59.000	60.500	60.500	3,339,914
2024-06-25	58.900	59.900	56.900	59.000	59.000	1,935,895
2024-06-24	59.500	60.900	58.700	58.900	58.900	2,648,285
2024-06-21	58.000	59.600	57.600	59.500	59.500	4,064,551
2024-06-20	57.000	61.400	56.500	58.000	58.000	9,429,993
2024-06-19	57.100	57.600	54.800	55.900	55.900	3,593,242
2024-06-18	59.500	60.200	57.000	57.200	57.200	5,910,521
2024-06-17	57.600	59.600	55.500	58.600	58.600	10,751,296
2024-06-14	53.500	57.300	53.400	56.300	56.300	8,757,826
2024-06-13	51.000	54.200	51.000	53.500	53.500	5,238,277
2024-06-12	50.600	52.600	50.500	51.000	51.000	3,510,369
2024-06-11	49.800	50.200	48.000	50.200	50.200	1,528,246
2024-06-07	49.600	52.300	49.300	50.500	50.500	3,427,179
2024-06-06	47.700	50.000	47.650	48.750	48.750	2,398,277
2024-06-05	48.100	48.600	47.250	47.250	47.250	429,041
2024-06-04	47.900	48.200	47.300	47.950	47.950	469,096
2024-06-03	47.750	48.000	47.450	47.900	47.900	361,518
2024-05-31	47.350	47.750	47.000	47.300	47.300	362,101
2024-05-30	47.800	48.100	47.000	47.100	47.100	716,052
2024-05-29	47.500	48.150	47.200	47.850	47.850	799,214
2024-05-28	47.000	47.800	46.850	47.250	47.250	870,648
2024-05-27	44.600	47.650	44.600	47.050	47.050	1,743,418
2024-05-24	44.200	45.150	44.100	44.750	44.750	217,000
2024-05-23	45.300	45.300	44.600	44.600	44.600	268,031
2024-05-22	44.850	45.500	44.850	45.200	45.200	296,626
2024-05-21	44.900	45.250	44.700	45.100	45.100	206,001
2024-05-20	45.300	45.300	44.450	44.800	44.800	279,819
2024-05-17	45.450	45.450	44.850	45.250	45.250	315,000
2024-05-16	46.000	46.000	45.300	45.350	45.350	295,001
2024-05-15	45.500	46.200	45.200	45.500	45.500	636,252
2024-05-14	45.300	45.450	45.050	45.250	45.250	267,111
2024-05-13	45.700	45.700	44.450	45.050	45.050	392,002
2024-05-10	45.200	45.800	44.950	45.200	45.200	960,065
2024-05-09	45.350	45.700	44.400	44.550	44.550	503,162
2024-05-08	44.200	45.250	44.200	45.100	45.100	733,105
2024-05-07	44.100	44.550	43.950	44.200	44.200	325,100

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-08	2.0000 TWD
2022-08-05	2.0000 TWD
2021-08-31	1.4000 TWD
2020-07-24	1.0310 TWD
2019-08-02	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.