CviLux Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	45.000	45.000	43.900	44.000	44.000	208,650
2024-01-25	45.000	45.100	44.500	44.600	44.600	141,284
2024-01-24	45.000	45.000	44.550	44.650	44.650	239,120
2024-01-23	44.700	44.750	44.500	44.750	44.750	216,192
2024-01-22	44.950	45.500	44.700	44.700	44.700	458,180
2024-01-19	44.150	45.850	44.050	44.900	44.900	1,714,007
2024-01-18	42.750	44.150	42.650	44.150	44.150	356,071
2024-01-17	43.200	43.400	42.550	42.750	42.750	450,000
2024-01-16	44.400	44.400	43.150	43.250	43.250	433,213
2024-01-15	44.200	44.550	43.950	44.450	44.450	354,487
2024-01-12	42.850	44.750	42.850	43.950	43.950	922,047
2024-01-11	43.500	43.600	42.300	42.900	42.900	734,023
2024-01-10	43.500	43.950	43.200	43.500	43.500	349,161
2024-01-09	45.000	45.000	43.500	43.750	43.750	541,040
2024-01-08	45.700	45.750	44.450	44.600	44.600	583,048
2024-01-05	45.900	46.500	45.700	45.700	45.700	405,046
2024-01-04	46.100	46.100	45.250	45.500	45.500	463,050
2024-01-03	45.800	46.150	45.450	46.000	46.000	493,293
2024-01-02	45.250	46.900	44.900	46.050	46.050	1,434,121
2023-12-29	44.800	45.300	44.400	45.000	45.000	611,133
2023-12-28	44.250	44.800	44.250	44.600	44.600	373,058
2023-12-27	44.200	44.400	43.750	44.250	44.250	220,215
2023-12-26	43.800	44.250	43.150	43.900	43.900	365,276
2023-12-25	45.000	45.350	43.750	43.750	43.750	625,607
2023-12-22	44.150	45.000	44.150	45.000	45.000	514,390
2023-12-21	44.300	44.800	43.600	44.050	44.050	395,001
2023-12-20	43.700	44.500	43.700	44.500	44.500	433,565
2023-12-19	44.350	44.400	42.700	43.700	43.700	514,040
2023-12-18	44.050	44.950	44.050	44.350	44.350	631,085
2023-12-15	43.850	44.250	43.500	44.000	44.000	517,170
2023-12-14	43.350	44.300	43.350	43.850	43.850	870,021
2023-12-13	43.500	43.550	42.700	43.350	43.350	795,579
2023-12-12	41.500	45.100	41.500	43.100	43.100	2,493,190
2023-12-11	40.800	41.150	40.550	41.050	41.050	371,281
2023-12-08	40.750	40.750	40.350	40.650	40.650	147,004
2023-12-07	40.800	41.100	40.400	40.550	40.550	795,130
2023-12-06	39.950	40.500	39.750	40.150	40.150	341,202
2023-12-05	40.100	40.150	39.800	39.950	39.950	124,073
2023-12-04	40.200	40.400	39.900	40.150	40.150	162,000
2023-12-01	40.200	40.300	40.000	40.100	40.100	235,000
2023-11-30	39.750	40.200	39.750	40.100	40.100	274,355
2023-11-29	39.600	39.900	39.600	39.850	39.850	122,006
2023-11-28	39.350	39.700	39.300	39.650	39.650	80,244
2023-11-27	39.600	39.600	39.300	39.350	39.350	166,039
2023-11-24	39.950	39.950	39.500	39.600	39.600	133,035
2023-11-23	39.800	40.200	39.800	40.000	40.000	246,271
2023-11-22	39.650	39.750	39.450	39.600	39.600	267,138
2023-11-21	39.700	39.700	39.450	39.600	39.600	264,738
2023-11-20	39.300	39.550	39.300	39.550	39.550	114,000
2023-11-17	39.200	39.400	39.100	39.300	39.300	76,000
2023-11-16	39.550	39.600	39.250	39.250	39.250	157,000
2023-11-15	39.550	39.600	39.050	39.300	39.300	365,559
2023-11-14	38.500	39.200	38.500	39.050	39.050	207,001
2023-11-13	38.350	38.550	38.300	38.500	38.500	153,001
2023-11-10	38.450	38.650	38.200	38.200	38.200	357,865
2023-11-09	39.450	39.750	38.700	39.000	39.000	1,016,460
2023-11-08	37.200	37.650	37.150	37.650	37.650	147,040
2023-11-07	37.800	37.800	37.100	37.100	37.100	199,000
2023-11-06	37.500	37.850	37.450	37.800	37.800	91,040
2023-11-03	37.600	37.700	37.300	37.350	37.350	141,082

← NewerPage 12 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.