CviLux Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	37.600	37.700	37.300	37.350	37.350	141,082
2023-11-02	37.600	37.750	37.400	37.400	37.400	41,004
2023-11-01	37.200	37.500	36.900	37.150	37.150	146,000
2023-10-31	37.550	37.550	37.200	37.200	37.200	69,000
2023-10-30	37.550	37.750	37.500	37.500	37.500	65,050
2023-10-27	37.650	37.650	37.200	37.250	37.250	43,081
2023-10-26	37.300	37.300	37.000	37.200	37.200	68,002
2023-10-25	37.400	37.850	37.400	37.550	37.550	70,000
2023-10-24	37.250	37.300	37.050	37.300	37.300	58,002
2023-10-23	37.100	37.350	37.100	37.250	37.250	45,000
2023-10-20	37.250	37.300	36.900	37.200	37.200	69,000
2023-10-19	37.000	37.350	37.000	37.250	37.250	48,080
2023-10-18	37.500	37.550	36.700	37.000	37.000	207,053
2023-10-17	37.600	37.900	37.400	37.400	37.400	154,000
2023-10-16	37.550	37.850	37.350	37.600	37.600	127,119
2023-10-13	37.750	37.850	37.550	37.700	37.700	96,124
2023-10-12	37.800	37.900	37.600	37.750	37.750	149,080
2023-10-11	39.200	39.200	37.500	37.550	37.550	710,318
2023-10-06	39.450	39.800	39.400	39.450	39.450	82,000
2023-10-05	39.600	39.950	39.450	39.450	39.450	154,182
2023-10-04	39.800	40.100	39.400	39.950	39.950	114,021
2023-10-03	40.550	40.550	39.650	39.850	39.850	168,712
2023-10-02	39.900	40.300	39.600	40.250	40.250	228,141
2023-09-28	39.300	39.850	39.050	39.500	39.500	152,000
2023-09-27	39.300	39.800	39.100	39.150	39.150	187,254
2023-09-26	40.450	40.450	39.400	39.400	39.400	168,001
2023-09-25	39.750	40.450	39.750	40.450	40.450	177,002
2023-09-22	40.050	40.050	39.600	39.750	39.750	59,005
2023-09-21	40.000	40.150	39.650	39.700	39.700	164,001
2023-09-20	40.800	40.800	39.900	40.000	40.000	180,000
2023-09-19	40.900	40.900	40.500	40.500	40.500	152,041
2023-09-18	40.050	40.900	40.050	40.900	40.900	216,123
2023-09-15	40.900	40.900	40.000	40.500	40.500	389,348
2023-09-14	41.000	41.100	40.750	40.850	40.850	240,001
2023-09-13	40.600	40.900	40.300	40.850	40.850	229,130
2023-09-12	40.600	40.800	39.950	40.650	40.650	350,100
2023-09-11	41.250	41.250	39.900	40.100	40.100	727,288
2023-09-08	39.650	40.950	39.600	40.850	40.850	1,400,445
2023-09-07	39.500	40.000	39.200	39.350	39.350	294,000
2023-09-06	39.000	40.100	38.850	39.500	39.500	777,290
2023-09-05	39.000	39.350	38.850	38.900	38.900	216,000
2023-09-04	38.850	39.200	38.600	38.850	38.850	283,001
2023-09-01	38.250	39.150	38.250	38.850	38.850	614,040
2023-08-31	38.450	38.450	38.150	38.250	38.250	115,000
2023-08-30	38.050	38.450	37.900	38.250	38.250	284,000
2023-08-29	37.550	38.100	37.500	37.800	37.800	225,004
2023-08-28	37.650	38.000	37.450	37.550	37.550	179,080
2023-08-25	37.000	37.850	37.000	37.650	37.650	214,000
2023-08-24	37.800	38.000	37.300	37.300	37.300	411,000
2023-08-23	36.450	37.550	36.450	37.550	37.550	311,002
2023-08-22	36.400	36.650	36.400	36.400	36.400	85,002
2023-08-21	36.800	36.800	36.300	36.300	36.300	206,084
2023-08-18	36.600	37.250	36.600	36.800	36.800	118,001
2023-08-17	36.350	37.050	36.300	36.850	36.850	143,061
2023-08-16	36.300	36.800	36.300	36.550	36.550	82,000
2023-08-15	36.350	36.900	36.350	36.700	36.700	137,001
2023-08-14	37.250	37.250	36.200	36.350	36.350	396,000
2023-08-11	37.450	37.950	36.950	37.000	37.000	477,000
2023-08-10	37.350	37.750	36.700	37.300	37.300	542,000
2023-08-09	37.850	37.850	37.100	37.100	37.100	367,003

← NewerPage 13 of 21 · 1,217 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.