CviLux Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	80.300	80.700	78.500	79.300	79.300	279,032
2026-07-22	78.400	81.100	78.300	80.000	80.000	636,464
2026-07-21	77.100	79.200	76.800	77.600	77.600	515,176
2026-07-20	79.200	80.400	75.000	76.500	76.500	1,304,152
2026-07-17	80.600	82.200	78.200	78.700	78.700	1,185,800
2026-07-16	85.500	85.900	83.300	83.400	83.400	699,572
2026-07-15	84.800	86.600	84.400	85.800	85.800	787,000
2026-07-14	89.400	89.600	80.300	83.800	83.800	2,721,161
2026-07-13	90.600	92.100	87.600	89.200	89.200	828,807
2026-07-10	92.000	92.000	92.000	92.000	89.200	0
2026-07-09	96.100	96.700	92.000	92.000	89.200	827,222
2026-07-08	96.500	99.100	94.200	95.900	92.981	1,019,111
2026-07-07	102.50	103.00	95.900	96.900	93.951	1,282,670
2026-07-06	104.00	105.00	100.50	102.50	99.380	930,238
2026-07-03	103.50	105.00	102.00	104.00	104.00	954,330
2026-07-02	99.000	105.00	98.000	105.00	105.00	1,667,543
2026-07-01	99.800	103.50	98.900	99.400	99.400	1,582,282
2026-06-30	96.600	99.900	95.400	98.800	98.800	887,587
2026-06-29	96.800	98.600	94.700	95.600	95.600	988,004
2026-06-26	103.00	109.00	95.200	95.200	95.200	4,246,050
2026-06-25	99.300	107.00	99.300	105.00	105.00	4,128,180
2026-06-24	96.000	98.400	95.500	98.300	98.300	657,429
2026-06-23	98.200	98.200	94.700	97.400	97.400	885,100
2026-06-22	97.900	98.100	96.600	97.100	97.100	696,018
2026-06-18	95.000	97.700	94.800	97.100	97.100	913,210
2026-06-17	92.500	95.500	91.400	94.600	94.600	1,163,200
2026-06-16	97.300	98.500	93.000	93.000	93.000	800,341
2026-06-15	98.900	99.500	96.600	96.600	96.600	530,666
2026-06-12	96.900	98.400	95.100	97.000	97.000	792,484
2026-06-11	93.900	96.100	90.300	94.200	94.200	931,394
2026-06-10	98.900	101.50	94.500	94.800	94.800	1,583,200
2026-06-09	100.00	100.50	97.500	100.00	100.00	998,700
2026-06-08	91.400	102.50	91.400	99.100	99.100	1,574,000
2026-06-05	101.50	103.00	98.400	101.00	101.00	1,193,633
2026-06-04	103.50	104.50	100.50	101.50	101.50	1,293,908
2026-06-03	104.50	106.00	103.00	103.00	103.00	1,359,032
2026-06-02	113.00	113.00	102.50	103.50	103.50	3,142,760
2026-06-01	115.00	119.50	111.50	113.50	113.50	5,006,189
2026-05-29	104.00	111.50	103.00	111.50	111.50	3,273,436
2026-05-28	108.00	108.50	100.00	101.50	101.50	2,104,083
2026-05-27	109.50	111.00	106.00	106.00	106.00	2,071,154
2026-05-26	108.50	108.50	105.50	107.00	107.00	1,868,825
2026-05-25	107.50	109.50	106.50	107.50	107.50	2,044,980
2026-05-22	104.50	106.00	103.50	105.50	105.50	1,066,468
2026-05-21	105.00	107.00	103.00	103.50	103.50	1,312,039
2026-05-20	104.50	104.50	102.50	104.00	104.00	897,150
2026-05-19	103.00	109.50	103.00	104.00	104.00	1,740,009
2026-05-18	102.00	104.50	99.500	102.00	102.00	1,158,442
2026-05-15	108.00	108.00	102.50	103.00	103.00	2,585,970
2026-05-14	117.50	117.50	106.50	107.00	107.00	5,896,181
2026-05-13	117.00	120.00	113.00	118.00	118.00	1,933,662
2026-05-12	116.50	121.50	115.50	118.00	118.00	2,559,344
2026-05-11	120.00	122.50	115.00	115.50	115.50	3,395,357
2026-05-08	120.50	123.50	115.50	116.00	116.00	1,558,769
2026-05-07	117.00	127.00	115.50	121.50	121.50	2,674,691
2026-05-06	123.00	125.00	113.00	117.00	117.00	3,670,670
2026-05-05	121.50	125.00	118.50	122.50	122.50	2,509,212
2026-05-04	121.50	126.00	113.50	123.00	123.00	4,521,898
2026-04-30	132.00	136.50	124.00	125.00	125.00	6,517,265
2026-04-29	126.00	130.00	122.50	124.50	124.50	7,050,775

← NewerPage 2 of 21 · 1,217 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.