CviLux Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	46.800	47.850	46.800	47.150	42.349	915,041
2022-02-14	48.000	48.000	46.550	46.700	41.944	1,495,558
2022-02-11	47.500	48.500	47.350	48.150	43.247	769,603
2022-02-10	47.950	48.500	47.350	48.050	43.157	1,340,745
2022-02-09	46.550	47.500	46.500	47.500	42.663	835,918
2022-02-08	45.950	46.400	45.800	46.300	41.585	628,223
2022-02-07	44.750	45.900	44.300	45.800	41.136	844,139
2022-01-26	44.400	44.800	44.000	44.000	39.519	689,002
2022-01-25	45.100	45.500	44.300	44.300	39.789	915,000
2022-01-24	44.700	45.500	44.000	45.400	40.777	951,170
2022-01-21	46.050	46.100	45.000	45.000	40.418	1,679,039
2022-01-20	46.650	46.800	46.050	46.400	41.675	938,517
2022-01-19	46.600	47.000	46.350	46.650	41.900	974,480
2022-01-18	48.150	48.700	47.400	47.600	42.753	1,241,093
2022-01-17	47.550	48.150	47.050	48.150	43.247	1,010,174
2022-01-14	48.500	48.500	46.550	47.000	42.214	1,968,278
2022-01-13	49.050	49.300	48.200	48.200	43.292	1,267,145
2022-01-12	49.800	50.100	48.950	48.950	43.965	1,413,021
2022-01-11	51.000	51.100	49.100	49.700	44.639	2,309,494
2022-01-10	51.000	51.900	50.700	50.800	45.627	1,281,340
2022-01-07	53.000	53.300	51.100	51.400	46.166	3,243,379
2022-01-06	54.100	54.700	52.600	52.700	47.333	4,713,838
2022-01-05	55.900	56.200	53.800	54.100	48.591	12,885,211
2022-01-04	54.100	56.100	52.600	55.500	49.848	15,008,827
2022-01-03	52.200	54.700	51.100	54.300	48.771	8,769,224
2021-12-30	53.300	53.400	51.000	51.400	46.166	4,350,878
2021-12-29	50.900	52.800	50.900	52.700	47.333	5,751,065
2021-12-28	50.300	51.600	50.000	50.500	45.357	3,348,899
2021-12-27	49.000	50.600	49.000	49.900	44.819	2,943,275
2021-12-24	49.000	49.400	48.600	48.700	43.741	801,050
2021-12-23	48.200	48.800	48.200	48.700	43.741	937,125
2021-12-22	48.500	48.550	47.700	47.950	43.067	855,320
2021-12-21	48.300	48.400	47.600	48.100	43.202	579,170
2021-12-20	47.800	48.700	47.800	47.850	42.977	698,376
2021-12-17	48.750	49.200	47.750	47.750	42.888	1,664,100
2021-12-16	49.450	49.750	48.650	49.000	44.010	2,107,200
2021-12-15	52.300	53.800	48.400	49.000	44.010	12,219,313
2021-12-14	50.000	51.300	49.850	51.200	45.986	2,967,016
2021-12-13	50.200	51.600	49.550	50.500	45.357	3,338,604
2021-12-10	49.500	50.800	49.400	50.000	44.908	2,347,664
2021-12-09	50.800	50.900	49.300	49.500	44.459	1,399,541
2021-12-08	49.950	50.900	49.600	50.200	45.088	3,670,793
2021-12-07	50.100	50.500	49.200	49.500	44.459	1,669,410
2021-12-06	49.300	50.700	49.000	50.300	45.178	2,390,640
2021-12-03	47.900	49.350	47.700	49.150	44.145	2,048,432
2021-12-02	48.800	49.150	47.300	47.350	42.528	2,024,120
2021-12-01	48.700	49.300	47.800	49.150	44.145	1,219,301
2021-11-30	47.900	49.800	47.900	49.050	44.055	2,225,362
2021-11-29	46.550	48.300	46.000	47.650	42.798	1,688,044
2021-11-26	48.100	48.600	47.250	47.250	42.438	2,089,612
2021-11-25	50.000	50.700	48.000	48.000	43.112	2,686,910
2021-11-24	50.800	51.200	49.200	49.800	44.729	2,912,918
2021-11-23	51.300	53.200	50.500	51.200	45.986	7,537,290
2021-11-22	50.500	51.800	49.800	51.800	46.525	4,292,306
2021-11-19	52.000	52.000	49.850	49.850	44.774	5,483,678
2021-11-18	51.200	53.700	50.700	52.300	46.974	9,373,426
2021-11-17	49.550	50.900	49.550	50.400	45.268	2,605,862
2021-11-16	50.900	51.200	49.300	49.300	44.280	2,916,400
2021-11-15	50.400	51.800	50.100	50.200	45.088	5,301,410
2021-11-12	49.000	50.200	48.700	49.400	44.370	1,966,434

← NewerPage 20 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.