CviLux Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	37.000	39.600	36.800	38.850	36.920	3,401,309
2022-08-08	36.050	37.750	35.600	37.000	35.162	1,318,138
2022-08-05	35.000	35.300	34.800	35.200	33.451	768,381
2022-08-04	35.700	36.500	35.500	36.450	32.738	994,634
2022-08-03	35.050	35.600	34.800	35.500	31.885	546,139
2022-08-02	35.500	35.600	34.800	35.050	31.481	718,312
2022-08-01	35.650	36.200	35.650	35.800	32.154	271,038
2022-07-29	36.150	36.150	35.900	36.000	32.334	170,001
2022-07-28	36.100	36.350	35.600	35.650	32.020	174,000
2022-07-27	35.900	36.250	35.700	36.100	32.424	117,004
2022-07-26	36.500	36.500	35.700	35.900	32.244	290,100
2022-07-25	36.750	37.050	36.300	36.800	33.053	194,005
2022-07-22	36.750	37.100	36.500	36.800	33.053	260,040
2022-07-21	35.900	36.700	35.850	36.550	32.828	253,000
2022-07-20	36.600	36.600	35.800	35.850	32.199	338,000
2022-07-19	35.850	36.400	35.850	36.350	32.648	140,106
2022-07-18	35.950	36.350	35.800	36.150	32.469	192,002
2022-07-15	35.200	35.850	35.200	35.850	32.199	248,001
2022-07-14	34.400	35.600	34.250	35.350	31.750	252,000
2022-07-13	34.300	35.000	34.300	34.700	31.166	209,121
2022-07-12	35.000	35.000	33.150	33.450	30.044	344,000
2022-07-11	35.350	35.800	35.050	35.800	32.154	106,020
2022-07-08	35.050	35.650	34.700	35.350	31.750	372,150
2022-07-07	33.700	35.200	33.400	35.050	31.481	276,051
2022-07-06	34.850	35.300	33.600	33.700	30.268	321,640
2022-07-05	34.900	34.900	34.000	34.650	31.122	252,002
2022-07-04	33.650	35.100	33.100	34.400	30.897	687,010
2022-07-01	35.600	35.600	32.600	32.750	29.415	830,000
2022-06-30	37.400	37.400	35.800	35.950	32.289	672,005
2022-06-29	38.000	38.000	37.200	37.400	33.592	185,000
2022-06-28	38.250	38.400	37.700	37.800	33.951	213,124
2022-06-27	38.600	38.900	38.300	38.350	34.445	253,004
2022-06-24	38.450	38.700	38.100	38.150	34.265	129,004
2022-06-23	38.300	39.050	38.100	38.300	34.400	407,700
2022-06-22	38.200	38.500	37.550	37.600	33.771	271,038
2022-06-21	37.350	38.200	36.850	38.200	34.310	188,426
2022-06-20	38.350	38.450	36.700	36.750	33.008	535,276
2022-06-17	38.200	38.500	38.000	38.300	34.400	521,020
2022-06-16	39.750	40.100	38.600	38.700	34.759	243,026
2022-06-15	39.450	39.800	39.300	39.450	35.433	132,086
2022-06-14	39.200	39.500	38.600	39.500	35.478	272,005
2022-06-13	40.100	40.200	39.300	39.300	35.298	286,252
2022-06-10	40.650	40.750	40.550	40.650	36.511	123,001
2022-06-09	40.800	40.950	40.700	40.850	36.690	143,001
2022-06-08	40.600	41.200	40.600	40.700	36.555	210,001
2022-06-07	40.400	40.750	40.400	40.700	36.555	105,002
2022-06-06	40.250	40.600	40.250	40.600	36.466	121,001
2022-06-02	40.800	40.800	40.200	40.300	36.196	172,371
2022-06-01	39.900	40.900	39.900	40.850	36.690	300,176
2022-05-31	40.250	40.250	39.750	40.100	36.017	124,002
2022-05-30	40.000	40.150	39.900	40.000	35.927	125,081
2022-05-27	39.600	39.900	39.600	39.600	35.567	88,182
2022-05-26	39.650	39.900	39.350	39.350	35.343	165,342
2022-05-25	39.000	39.750	39.000	39.650	35.612	136,001
2022-05-24	39.900	39.950	39.000	39.100	35.118	272,002
2022-05-23	39.850	40.050	39.700	39.700	35.657	233,001
2022-05-20	39.200	39.750	39.200	39.600	35.567	275,202
2022-05-19	39.000	39.150	38.550	39.150	35.163	321,000
2022-05-18	39.800	40.200	39.500	39.600	35.567	288,053
2022-05-17	38.600	39.700	38.500	39.700	35.657	398,081

← NewerPage 18 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.