CviLux Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	43.400	44.550	42.900	44.250	44.250	595,157
2024-05-03	42.950	43.600	42.600	43.350	43.350	314,841
2024-05-02	43.100	43.550	42.850	42.850	42.850	226,076
2024-04-30	43.000	43.500	42.000	43.500	43.500	504,015
2024-04-29	42.300	42.850	42.250	42.800	42.800	185,140
2024-04-26	42.100	42.550	41.850	42.050	42.050	320,000
2024-04-25	42.200	42.500	41.800	42.100	42.100	143,000
2024-04-24	42.150	42.400	41.900	42.000	42.000	249,747
2024-04-23	42.300	42.950	41.450	41.450	41.450	318,351
2024-04-22	43.500	43.600	41.950	41.950	41.950	456,415
2024-04-19	44.500	44.500	42.700	43.300	43.300	521,301
2024-04-18	43.300	44.450	42.900	44.100	44.100	440,200
2024-04-17	42.800	43.900	42.800	43.350	43.350	336,393
2024-04-16	43.550	43.650	42.600	42.800	42.800	916,003
2024-04-15	45.400	45.450	44.700	44.700	44.700	322,028
2024-04-12	44.400	45.600	44.400	45.550	45.550	514,275
2024-04-11	44.100	44.700	44.000	44.300	44.300	383,046
2024-04-10	45.300	45.500	44.300	44.400	44.400	885,001
2024-04-09	47.500	47.500	45.200	45.200	45.200	1,087,993
2024-04-08	47.450	47.850	47.000	47.050	47.050	618,089
2024-04-03	46.800	46.800	46.000	46.650	46.650	448,083
2024-04-02	46.800	46.850	45.700	46.200	46.200	1,019,201
2024-04-01	49.000	49.900	46.500	46.750	46.750	2,752,500
2024-03-29	47.150	49.200	47.150	47.150	47.150	2,456,000
2024-03-28	46.500	47.300	46.400	46.600	46.600	1,107,143
2024-03-27	44.800	46.100	44.750	46.100	46.100	523,028
2024-03-26	46.300	46.600	44.850	45.200	45.200	538,000
2024-03-25	44.050	46.800	44.050	46.250	46.250	1,813,315
2024-03-22	43.200	44.000	43.200	43.800	43.800	321,156
2024-03-21	43.150	43.400	42.500	43.350	43.350	394,013
2024-03-20	42.200	43.200	42.050	42.600	42.600	416,102
2024-03-19	41.300	42.900	41.250	42.500	42.500	436,002
2024-03-18	41.100	41.500	40.550	41.500	41.500	618,044
2024-03-15	42.350	42.350	41.250	41.300	41.300	598,498
2024-03-14	43.300	43.650	42.650	42.650	42.650	314,000
2024-03-13	44.100	44.100	43.150	43.300	43.300	450,253
2024-03-12	43.250	44.250	43.200	44.200	44.200	273,170
2024-03-11	43.400	44.600	43.400	43.500	43.500	646,040
2024-03-08	46.000	46.200	44.700	45.250	45.250	578,206
2024-03-07	46.650	46.700	45.700	46.200	46.200	354,040
2024-03-06	45.900	46.700	45.900	46.100	46.100	375,061
2024-03-05	46.250	46.250	45.800	46.000	46.000	303,321
2024-03-04	46.100	46.500	45.600	45.800	45.800	432,201
2024-03-01	47.200	47.200	46.100	46.100	46.100	382,171
2024-02-29	47.400	47.400	46.600	47.100	47.100	329,620
2024-02-27	47.000	47.350	46.500	46.850	46.850	451,795
2024-02-26	46.900	47.550	46.550	46.700	46.700	607,347
2024-02-23	46.650	46.900	46.250	46.550	46.550	388,061
2024-02-22	47.000	47.000	46.000	46.550	46.550	368,046
2024-02-21	46.550	46.800	46.300	46.600	46.600	373,823
2024-02-20	47.100	47.100	46.000	46.550	46.550	592,017
2024-02-19	45.500	47.250	45.450	46.450	46.450	1,029,222
2024-02-16	45.000	45.500	44.400	45.250	45.250	697,054
2024-02-15	43.300	44.900	43.250	44.300	44.300	712,447
2024-02-05	43.050	43.050	42.300	42.550	42.550	291,001
2024-02-02	43.850	43.850	43.000	43.050	43.050	237,004
2024-02-01	43.450	43.800	43.350	43.400	43.400	97,040
2024-01-31	44.000	44.000	43.500	43.500	43.500	158,307
2024-01-30	43.400	44.300	43.400	44.000	44.000	209,102
2024-01-29	43.900	43.900	43.050	43.550	43.550	365,023

← NewerPage 11 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.