CviLux Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	38.200	38.350	37.100	37.350	37.350	1,318,031
2023-08-07	39.900	40.250	39.600	40.250	38.250	1,213,865
2023-08-04	39.550	40.150	39.400	39.750	37.775	722,000
2023-08-02	40.850	40.850	39.300	39.400	37.442	736,747
2023-08-01	40.700	41.200	40.300	40.700	38.678	433,155
2023-07-31	40.100	40.800	39.800	40.300	38.298	502,747
2023-07-28	40.000	40.100	39.650	40.000	38.012	277,506
2023-07-27	39.750	40.200	39.750	39.900	37.917	319,000
2023-07-26	40.400	40.550	39.700	39.700	37.727	457,046
2023-07-25	40.900	40.900	39.800	40.150	38.155	900,090
2023-07-24	40.200	41.850	39.650	40.900	38.868	1,917,149
2023-07-21	39.000	41.000	38.750	39.700	37.727	2,324,001
2023-07-20	38.300	39.000	37.950	38.700	36.777	459,100
2023-07-19	38.650	38.700	37.800	37.950	36.064	413,000
2023-07-18	39.150	39.150	38.100	38.300	36.397	692,100
2023-07-17	37.250	39.150	37.200	39.150	37.205	1,487,451
2023-07-14	36.250	36.600	36.250	36.600	34.781	122,249
2023-07-13	36.200	36.450	36.100	36.250	34.449	152,002
2023-07-12	36.250	36.500	36.150	36.150	34.354	133,264
2023-07-11	36.550	36.600	36.050	36.300	34.496	119,080
2023-07-10	36.150	36.300	36.100	36.250	34.449	114,000
2023-07-07	36.300	36.400	36.050	36.200	34.401	158,001
2023-07-06	36.750	36.850	36.500	36.600	34.781	150,001
2023-07-05	36.650	36.900	36.500	36.800	34.971	108,134
2023-07-04	36.400	36.900	36.300	36.650	34.829	107,000
2023-07-03	36.400	36.800	36.350	36.400	34.591	152,000
2023-06-30	36.500	36.500	36.300	36.350	34.544	42,001
2023-06-29	36.350	36.600	36.000	36.550	34.734	82,000
2023-06-28	36.850	36.850	36.000	36.100	34.306	296,201
2023-06-27	36.900	36.900	36.550	36.650	34.829	135,000
2023-06-26	37.050	37.050	36.700	36.900	35.067	71,002
2023-06-21	37.100	37.100	36.950	37.050	35.209	121,018
2023-06-20	36.900	37.150	36.800	37.100	35.257	186,600
2023-06-19	37.300	37.400	36.900	36.900	35.067	199,001
2023-06-16	37.500	37.500	37.250	37.300	35.447	83,611
2023-06-15	37.300	37.300	37.100	37.250	35.399	150,167
2023-06-14	37.400	37.400	37.150	37.400	35.542	87,000
2023-06-13	37.500	37.500	37.000	37.450	35.589	109,042
2023-06-12	37.850	37.900	37.350	37.450	35.589	136,610
2023-06-09	37.650	37.850	37.600	37.800	35.922	226,004
2023-06-08	37.150	37.600	37.000	37.500	35.637	182,500
2023-06-07	37.400	37.400	37.050	37.150	35.304	86,000
2023-06-06	37.200	37.350	37.050	37.200	35.352	86,280
2023-06-05	37.300	37.300	37.150	37.250	35.399	159,235
2023-06-02	37.200	37.200	37.000	37.100	35.257	66,503
2023-06-01	37.150	37.150	36.850	36.950	35.114	115,000
2023-05-31	36.800	37.250	36.800	37.150	35.304	57,096
2023-05-30	37.300	37.400	37.100	37.100	35.257	108,025
2023-05-29	37.000	37.250	37.000	37.200	35.352	147,000
2023-05-26	37.100	37.100	36.750	36.950	35.114	74,000
2023-05-25	36.750	37.050	36.700	36.950	35.114	61,001
2023-05-24	36.850	37.050	36.550	36.800	34.971	123,084
2023-05-23	36.900	36.950	36.700	36.850	35.019	85,005
2023-05-22	36.900	37.200	36.800	36.900	35.067	102,002
2023-05-19	37.300	37.300	36.850	36.850	35.019	112,011
2023-05-18	37.050	37.200	37.000	37.050	35.209	129,030
2023-05-17	36.650	37.200	36.650	37.050	35.209	125,145
2023-05-16	36.450	37.200	36.450	37.000	35.162	101,250
2023-05-15	36.150	36.550	36.100	36.450	34.639	71,455
2023-05-12	35.800	36.350	35.800	36.250	34.449	96,000

← NewerPage 14 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.