CviLux Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	49.000	50.200	48.700	49.400	44.370	1,966,434
2021-11-11	49.900	50.700	49.200	49.200	44.190	5,490,210
2021-11-10	48.700	50.000	48.100	49.450	44.414	4,195,750
2021-11-09	48.500	49.250	47.600	48.200	43.292	3,460,143
2021-11-08	49.500	49.800	48.400	48.800	43.831	2,540,252
2021-11-05	50.300	50.600	48.300	49.350	44.325	4,706,793
2021-11-04	50.000	51.600	48.800	50.300	45.178	12,972,757
2021-11-03	47.250	50.900	47.250	49.300	44.280	10,536,540
2021-11-02	47.600	47.950	46.150	46.500	41.765	2,614,240
2021-11-01	48.800	48.800	47.300	47.600	42.753	3,173,441
2021-10-29	46.700	49.250	45.850	47.900	43.022	7,574,489
2021-10-28	46.200	47.650	45.750	46.650	41.900	4,487,019
2021-10-27	43.650	46.800	43.650	46.200	41.495	6,088,791
2021-10-26	43.850	44.750	43.250	43.650	39.205	1,293,217
2021-10-25	43.200	44.150	42.950	43.500	39.070	1,007,309
2021-10-22	44.400	44.900	42.900	43.250	38.846	3,151,118
2021-10-21	43.000	45.250	42.500	44.650	40.103	3,581,206
2021-10-20	42.000	43.700	42.000	42.800	38.442	1,578,125
2021-10-19	42.450	42.450	41.350	41.850	37.588	690,535
2021-10-18	40.800	42.200	40.700	42.000	37.723	1,310,914
2021-10-15	39.500	40.650	39.100	40.400	36.286	548,814
2021-10-14	39.100	39.150	38.400	38.500	34.579	255,200

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.