CviLux Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	33.550	33.800	33.550	33.750	32.073	101,003
2023-02-07	33.350	33.650	33.350	33.550	31.883	47,119
2023-02-06	33.400	33.700	33.350	33.650	31.978	107,056
2023-02-03	33.800	33.800	33.350	33.600	31.930	101,007
2023-02-02	33.500	33.800	33.450	33.650	31.978	149,062
2023-02-01	32.700	33.450	32.700	33.350	31.693	164,081
2023-01-31	32.200	32.700	32.200	32.650	31.028	73,600
2023-01-30	32.000	32.200	32.000	32.200	30.600	117,064
2023-01-17	30.650	31.500	30.650	31.500	29.935	97,200
2023-01-16	31.200	31.200	30.900	30.950	29.412	46,000
2023-01-13	31.750	31.750	30.950	30.950	29.412	144,055
2023-01-12	31.650	31.700	31.450	31.600	30.030	54,080
2023-01-11	31.850	31.850	31.600	31.650	30.077	70,001
2023-01-10	31.900	31.900	31.500	31.550	29.982	54,000
2023-01-09	31.300	31.600	31.300	31.450	29.887	86,000
2023-01-06	30.850	31.400	30.850	31.100	29.555	148,001
2023-01-05	31.200	31.250	30.750	30.800	29.270	123,003
2023-01-04	30.900	31.100	30.850	30.850	29.317	32,002
2023-01-03	30.900	31.350	30.700	30.900	29.365	22,000
2022-12-30	31.150	31.250	30.900	31.000	29.460	81,001
2022-12-29	31.500	31.500	30.650	30.800	29.270	532,029
2022-12-28	32.000	32.050	31.650	31.700	30.125	75,027
2022-12-27	31.850	32.000	31.750	31.750	30.172	49,679
2022-12-26	31.800	31.850	31.600	31.650	30.077	58,081
2022-12-23	31.550	31.950	31.500	31.900	30.315	41,000
2022-12-22	31.900	32.200	31.850	31.900	30.315	38,498
2022-12-21	31.850	32.000	31.850	31.900	30.315	64,000
2022-12-20	31.800	32.100	31.550	31.650	30.077	199,000
2022-12-19	32.050	32.100	31.750	31.750	30.172	140,414
2022-12-16	32.350	32.350	31.950	32.050	30.458	99,195
2022-12-15	32.450	32.550	32.350	32.400	30.790	47,040
2022-12-14	32.400	32.450	32.100	32.400	30.790	66,000
2022-12-13	32.200	32.200	31.950	31.950	30.362	88,000
2022-12-12	32.100	32.500	31.950	32.200	30.600	100,006
2022-12-09	32.350	32.550	32.150	32.150	30.553	146,101
2022-12-08	32.200	32.700	32.150	32.700	31.075	58,001
2022-12-07	32.850	33.000	32.300	32.300	30.695	140,100
2022-12-06	33.500	33.500	32.850	32.850	31.218	177,001
2022-12-05	33.900	34.350	33.500	33.500	31.835	190,105
2022-12-02	33.100	33.900	33.100	33.900	32.216	164,170
2022-12-01	33.600	33.700	33.250	33.500	31.835	155,101
2022-11-30	32.950	33.400	32.900	33.250	31.598	159,000
2022-11-29	32.550	32.950	32.350	32.950	31.313	93,000
2022-11-28	32.650	32.850	32.400	32.650	31.028	71,100
2022-11-25	32.250	32.950	32.250	32.650	31.028	166,000
2022-11-24	32.250	32.400	32.100	32.250	30.648	69,003
2022-11-23	32.050	32.200	32.000	32.100	30.505	68,001
2022-11-22	32.050	32.150	31.900	31.950	30.362	69,030
2022-11-21	32.100	32.250	31.900	32.000	30.410	113,000
2022-11-18	32.500	32.650	32.000	32.000	30.410	82,000
2022-11-17	32.550	32.750	32.500	32.500	30.885	86,141
2022-11-16	32.300	32.700	32.150	32.550	30.933	129,100
2022-11-15	32.000	32.450	32.000	32.300	30.695	140,076
2022-11-14	32.450	32.450	31.750	31.900	30.315	410,040
2022-11-11	32.900	32.950	31.900	32.050	30.458	239,015
2022-11-10	32.450	32.450	31.900	32.050	30.458	61,200
2022-11-09	32.600	32.700	32.250	32.250	30.648	110,120
2022-11-08	32.850	33.000	32.300	32.300	30.695	159,000
2022-11-07	32.300	33.100	31.850	32.900	31.265	340,000
2022-11-04	31.450	31.700	31.400	31.600	30.030	66,047

← NewerPage 16 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.