CviLux Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	36.500	36.500	36.050	36.100	34.306	230,350
2023-05-10	36.450	36.650	36.000	36.650	34.829	253,002
2023-05-09	37.700	37.700	37.050	37.050	35.209	195,440
2023-05-08	37.600	37.800	37.250	37.550	35.684	80,082
2023-05-05	38.000	38.000	37.500	37.500	35.637	140,100
2023-05-04	37.150	38.050	37.000	37.900	36.017	269,292
2023-05-03	36.950	37.250	36.950	37.100	35.257	107,004
2023-05-02	37.100	37.200	36.700	37.000	35.162	146,005
2023-04-28	36.500	37.100	36.500	37.100	35.257	140,000
2023-04-27	36.300	36.450	35.950	36.300	34.496	69,000
2023-04-26	36.100	36.400	35.900	36.350	34.544	134,025
2023-04-25	37.000	37.000	36.000	36.050	34.259	261,004
2023-04-24	36.550	37.050	36.350	36.800	34.971	183,000
2023-04-21	37.600	37.950	36.500	36.500	34.686	334,000
2023-04-20	38.100	38.300	37.600	37.600	35.732	374,001
2023-04-19	38.650	38.650	38.100	38.350	36.444	361,011
2023-04-18	39.000	39.000	38.200	38.250	36.349	452,378
2023-04-17	37.650	39.250	37.550	38.850	36.920	1,250,130
2023-04-14	37.450	37.750	37.450	37.500	35.637	512,183
2023-04-13	37.450	37.800	37.250	37.400	35.542	728,008
2023-04-12	37.100	37.450	37.000	37.400	35.542	731,030
2023-04-11	36.300	37.000	36.200	36.900	35.067	670,125
2023-04-10	35.500	36.400	35.500	36.300	34.496	364,207
2023-04-07	35.400	35.450	35.250	35.350	33.594	145,002
2023-04-06	36.200	36.200	34.950	35.400	33.641	618,080
2023-03-31	35.750	36.250	35.750	36.250	34.449	180,100
2023-03-30	35.800	36.050	35.650	35.650	33.879	310,462
2023-03-29	35.600	36.100	35.450	36.050	34.259	368,008
2023-03-28	36.350	36.350	35.500	35.600	33.831	474,300
2023-03-27	36.450	36.700	36.350	36.350	34.544	381,001
2023-03-24	36.500	36.800	36.350	36.450	34.639	412,201
2023-03-23	36.850	36.900	36.350	36.450	34.639	552,095
2023-03-22	37.100	37.500	36.850	36.850	35.019	618,007
2023-03-21	36.900	37.650	36.500	36.800	34.971	835,080
2023-03-20	36.300	36.400	36.050	36.150	34.354	186,022
2023-03-17	36.100	36.800	36.100	36.300	34.496	442,020
2023-03-16	37.500	37.550	35.900	36.100	34.306	1,352,003
2023-03-15	36.350	37.950	36.300	37.550	35.684	1,150,073
2023-03-14	36.800	36.800	35.700	35.900	34.116	462,888
2023-03-13	37.000	37.050	35.700	36.700	34.876	966,442
2023-03-10	35.700	37.750	35.600	37.050	35.209	2,169,025
2023-03-09	36.900	37.400	36.600	36.850	35.019	379,739
2023-03-08	36.050	37.100	36.050	36.850	35.019	210,007
2023-03-07	35.950	36.650	35.750	36.400	34.591	297,630
2023-03-06	35.600	35.800	35.450	35.750	33.974	211,001
2023-03-03	35.300	35.900	35.200	35.500	33.736	334,209
2023-03-02	34.700	35.300	34.700	35.200	33.451	270,045
2023-03-01	35.300	35.300	34.350	34.600	32.881	412,009
2023-02-24	35.400	35.400	35.100	35.300	33.546	183,012
2023-02-23	35.300	35.450	35.000	35.300	33.546	178,000
2023-02-22	35.500	35.500	34.850	35.250	33.498	160,332
2023-02-21	35.500	36.000	35.150	35.400	33.641	234,042
2023-02-20	35.150	36.100	35.150	35.700	33.926	321,012
2023-02-17	34.000	35.650	34.000	35.100	33.356	419,001
2023-02-16	33.900	34.250	33.900	34.200	32.501	76,079
2023-02-15	34.100	34.250	33.650	33.900	32.216	141,002
2023-02-14	33.300	34.150	33.300	34.100	32.406	256,068
2023-02-13	33.100	33.500	33.050	33.250	31.598	168,208
2023-02-10	33.700	33.700	33.200	33.400	31.740	98,002
2023-02-09	34.000	34.000	33.600	33.700	32.026	60,040

← NewerPage 15 of 21 · 1,221 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.