CviLux Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	38.600	39.700	38.500	39.700	35.657	398,081
2022-05-16	38.800	38.900	38.400	38.600	34.669	307,000
2022-05-13	38.150	38.300	37.950	38.100	34.220	338,002
2022-05-12	38.650	38.700	37.600	37.600	33.771	349,101
2022-05-11	38.450	39.200	38.450	38.700	34.759	342,201
2022-05-10	37.500	38.250	37.200	38.150	34.265	265,000
2022-05-09	38.350	38.450	38.000	38.050	34.175	386,001
2022-05-06	39.000	39.050	38.550	38.750	34.804	374,002
2022-05-05	40.250	40.250	39.800	39.950	35.882	168,001
2022-05-04	39.950	40.000	39.600	39.650	35.612	103,170
2022-05-03	39.200	39.550	39.200	39.350	35.343	117,009
2022-04-29	40.100	40.500	39.600	39.600	35.567	177,080
2022-04-28	39.600	40.050	39.600	39.850	35.792	204,000
2022-04-27	39.400	39.550	38.600	39.500	35.478	440,000
2022-04-26	40.600	40.650	40.000	40.200	36.106	193,040
2022-04-25	41.500	41.500	40.000	40.200	36.106	586,002
2022-04-22	41.900	42.050	41.800	41.800	37.543	287,005
2022-04-21	42.500	42.500	42.100	42.100	37.813	386,000
2022-04-20	42.900	43.250	42.200	42.500	38.172	337,024
2022-04-19	43.500	43.850	42.950	43.000	38.621	264,040
2022-04-18	42.850	43.400	42.500	43.300	38.891	442,005
2022-04-15	42.800	43.000	42.300	42.400	38.082	426,001
2022-04-14	43.900	44.100	43.000	43.250	38.846	266,307
2022-04-13	43.200	43.750	43.000	43.750	39.295	220,001
2022-04-12	42.600	43.000	41.800	42.700	38.352	398,001
2022-04-11	44.600	44.750	42.500	42.650	38.307	851,401
2022-04-08	44.600	44.800	44.500	44.500	39.968	299,000
2022-04-07	44.900	45.350	44.600	44.600	40.058	458,004
2022-04-06	44.900	45.000	44.700	45.000	40.418	382,000
2022-04-01	45.200	45.300	44.850	45.300	40.687	383,450
2022-03-31	46.250	46.250	45.600	45.650	41.001	338,020
2022-03-30	45.450	46.300	45.450	46.250	41.540	545,790
2022-03-29	45.500	45.600	45.100	45.150	40.552	407,187
2022-03-28	45.800	45.800	44.850	45.150	40.552	664,053
2022-03-25	46.150	46.900	45.400	46.150	41.450	958,158
2022-03-24	46.300	46.300	45.900	46.050	41.361	395,007
2022-03-23	46.400	46.850	46.250	46.550	41.810	492,005
2022-03-22	46.500	46.500	45.650	46.350	41.630	285,104
2022-03-21	46.000	46.450	46.000	46.400	41.675	335,916
2022-03-18	45.400	45.900	45.250	45.900	41.226	314,652
2022-03-17	45.100	45.750	45.100	45.500	40.867	518,131
2022-03-16	45.400	45.400	44.350	44.500	39.968	551,001
2022-03-15	45.800	45.800	44.650	44.700	40.148	1,007,003
2022-03-14	46.300	46.800	45.950	46.100	41.406	403,333
2022-03-11	47.200	47.200	46.000	46.100	41.406	463,431
2022-03-10	47.000	47.600	46.850	46.900	42.124	445,031
2022-03-09	45.700	46.600	45.700	46.100	41.406	494,434
2022-03-08	46.000	47.400	45.300	45.700	41.046	1,480,040
2022-03-07	49.000	49.000	46.500	46.900	42.124	1,502,588
2022-03-04	50.100	50.500	49.200	49.250	44.235	1,182,050
2022-03-03	51.700	51.900	50.300	50.700	45.537	1,778,154
2022-03-02	50.500	51.200	50.300	51.000	45.807	1,326,231
2022-03-01	48.650	51.300	48.650	51.000	45.807	3,037,710
2022-02-25	48.600	49.150	47.750	48.550	43.606	764,601
2022-02-24	49.100	49.300	47.200	47.700	42.843	1,588,279
2022-02-23	49.100	49.950	49.100	49.950	44.864	603,103
2022-02-22	49.400	49.500	48.200	49.050	44.055	1,160,005
2022-02-21	50.600	50.600	49.800	50.000	44.908	937,640
2022-02-18	49.500	50.800	49.450	50.800	45.627	1,455,240
2022-02-17	50.100	51.200	49.850	50.300	45.178	3,649,580

← NewerPage 19 of 21 · 1,222 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.