CviLux Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	30.800	31.550	30.800	31.400	29.840	120,052
2022-11-02	30.700	31.500	30.650	31.350	29.792	211,299
2022-11-01	30.200	30.700	30.200	30.600	29.080	132,200
2022-10-31	29.850	30.450	29.800	30.100	28.604	94,004
2022-10-28	29.400	30.000	29.400	29.800	28.319	152,145
2022-10-27	29.950	30.100	29.500	30.100	28.604	191,016
2022-10-26	29.800	29.800	29.500	29.600	28.129	84,050
2022-10-25	29.750	29.750	29.350	29.550	28.082	112,001
2022-10-24	29.850	29.850	29.350	29.550	28.082	112,076
2022-10-21	29.450	29.450	29.200	29.250	27.797	46,001
2022-10-20	29.500	29.500	29.150	29.450	27.987	81,096
2022-10-19	29.900	30.200	29.650	29.700	28.224	109,000
2022-10-18	29.650	30.350	29.600	30.050	28.557	157,031
2022-10-17	28.900	29.300	28.400	29.200	27.749	180,535
2022-10-14	28.950	29.850	28.950	29.300	27.844	203,356
2022-10-13	29.900	30.100	28.500	28.550	27.131	338,054
2022-10-12	30.250	30.250	29.700	30.000	28.509	188,004
2022-10-11	32.100	32.100	30.200	30.400	28.889	326,001
2022-10-07	32.200	32.250	31.850	32.000	30.410	215,016
2022-10-06	32.600	32.600	31.950	32.200	30.600	263,000
2022-10-05	33.000	33.200	32.500	32.500	30.885	139,000
2022-10-04	32.450	32.800	32.350	32.700	31.075	142,028
2022-10-03	31.800	32.300	31.500	31.950	30.362	153,015
2022-09-30	31.800	32.250	31.100	32.250	30.648	240,150
2022-09-29	32.250	32.450	31.850	32.200	30.600	356,880
2022-09-28	33.500	33.500	31.800	31.800	30.220	374,374
2022-09-27	32.900	33.500	32.900	33.500	31.835	174,022
2022-09-26	35.000	35.000	33.100	33.300	31.645	531,125
2022-09-23	35.300	35.650	35.050	35.300	33.546	175,057
2022-09-22	34.700	35.450	34.650	35.400	33.641	70,000
2022-09-21	35.500	35.600	35.100	35.100	33.356	155,282
2022-09-20	36.050	36.050	35.500	35.700	33.926	34,020
2022-09-19	35.800	36.150	35.400	35.400	33.641	123,154
2022-09-16	36.500	36.550	35.600	35.750	33.974	286,002
2022-09-15	36.350	36.850	36.350	36.450	34.639	134,034
2022-09-14	36.100	36.750	36.100	36.400	34.591	317,811
2022-09-13	36.600	37.200	36.600	37.100	35.257	207,425
2022-09-12	36.200	36.900	36.200	36.600	34.781	296,000
2022-09-08	36.450	37.050	36.400	36.950	35.114	128,145
2022-09-07	36.100	36.300	36.050	36.200	34.401	137,023
2022-09-06	37.250	37.250	36.300	36.600	34.781	208,174
2022-09-05	37.900	37.950	37.200	37.250	35.399	227,001
2022-09-02	38.200	38.200	37.850	37.900	36.017	270,070
2022-09-01	38.600	38.650	38.200	38.300	36.397	145,000
2022-08-31	38.000	39.100	38.000	39.000	37.062	221,150
2022-08-30	38.000	38.600	38.000	38.500	36.587	155,000
2022-08-29	38.400	38.400	37.700	37.800	35.922	312,200
2022-08-26	38.900	39.200	38.650	38.950	37.015	170,000
2022-08-25	38.900	39.150	38.750	38.800	36.872	126,000
2022-08-24	38.700	39.000	38.700	39.000	37.062	85,115
2022-08-23	38.500	38.950	38.400	38.750	36.825	127,161
2022-08-22	39.250	39.400	38.700	39.000	37.062	127,000
2022-08-19	39.750	39.750	39.200	39.250	37.300	258,031
2022-08-18	39.150	39.800	38.650	39.550	37.585	381,036
2022-08-17	39.250	39.300	38.700	39.000	37.062	283,051
2022-08-16	39.800	40.000	39.050	39.100	37.157	409,149
2022-08-15	39.350	39.800	39.000	39.800	37.822	593,001
2022-08-12	38.200	39.750	38.200	39.750	37.775	1,091,029
2022-08-11	39.400	39.400	38.050	38.050	36.159	1,518,073
2022-08-10	38.700	40.200	38.600	39.450	37.490	1,984,198

← NewerPage 17 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.