CviLux Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	122.50	128.00	120.00	128.00	128.00	10,124,770
2026-04-27	106.50	116.50	101.00	116.50	116.50	6,635,881
2026-04-24	103.00	111.00	102.00	106.00	106.00	5,227,015
2026-04-23	105.00	107.50	96.500	101.00	101.00	6,780,299
2026-04-22	96.200	103.00	95.600	102.50	102.50	3,688,264
2026-04-21	100.00	100.50	94.900	96.000	96.000	3,181,056
2026-04-20	94.000	102.00	94.000	100.50	100.50	6,183,804
2026-04-17	93.300	95.000	91.700	93.100	93.100	2,213,726
2026-04-16	93.000	93.700	90.200	92.200	92.200	2,009,525
2026-04-15	91.600	93.500	90.700	92.300	92.300	2,060,247
2026-04-14	89.900	91.800	89.500	90.500	90.500	1,474,030
2026-04-13	88.300	89.300	86.000	87.700	87.700	1,250,006
2026-04-10	89.000	92.900	88.500	88.600	88.600	2,097,562
2026-04-09	84.200	90.900	83.600	88.600	88.600	2,109,730
2026-04-08	81.300	84.800	81.100	84.100	84.100	960,550
2026-04-07	80.300	80.500	78.200	79.200	79.200	364,850
2026-04-02	81.800	81.900	78.500	79.300	79.300	481,300
2026-04-01	80.000	81.000	80.000	80.700	80.700	431,248
2026-03-31	81.200	81.200	77.100	77.900	77.900	1,772,216
2026-03-30	81.600	82.900	81.200	81.200	81.200	541,069
2026-03-27	81.800	84.600	80.300	84.300	84.300	597,131
2026-03-26	86.300	86.700	82.300	82.300	82.300	1,005,020
2026-03-25	83.500	85.800	83.000	85.800	85.800	622,499
2026-03-24	84.800	85.000	81.200	81.600	81.600	695,154
2026-03-23	83.500	83.900	81.700	83.000	83.000	974,259
2026-03-20	86.000	87.400	83.300	85.300	85.300	1,171,162
2026-03-19	87.700	88.900	84.800	85.000	85.000	1,370,501
2026-03-18	86.700	90.800	86.500	88.000	88.000	2,436,501
2026-03-17	87.500	87.800	85.100	85.300	85.300	1,194,308
2026-03-16	85.800	88.300	85.800	86.500	86.500	1,045,169
2026-03-13	86.000	87.000	84.500	85.400	85.400	1,035,362
2026-03-12	87.000	88.800	85.300	87.300	87.300	1,558,372
2026-03-11	88.100	89.500	86.900	87.400	87.400	2,142,753
2026-03-10	84.800	88.600	82.800	87.800	87.800	2,643,480
2026-03-09	83.000	84.500	82.400	82.400	82.400	1,962,096
2026-03-06	92.000	93.900	90.500	91.500	91.500	975,066
2026-03-05	92.100	94.700	90.700	92.400	92.400	3,018,774
2026-03-04	93.500	94.000	88.400	89.000	89.000	2,472,220
2026-03-03	99.900	100.50	95.600	96.000	96.000	2,678,578
2026-03-02	95.200	104.00	95.200	100.50	100.50	3,947,909
2026-02-26	96.800	106.00	94.800	99.900	99.900	10,924,203
2026-02-25	94.300	98.100	93.000	96.700	96.700	3,950,092
2026-02-24	98.400	99.700	92.300	93.300	93.300	7,193,158
2026-02-23	108.00	108.00	98.600	98.600	98.600	9,140,450
2026-02-11	98.000	109.50	97.500	109.50	109.50	6,243,042
2026-02-10	97.000	103.00	95.100	99.700	99.700	4,133,681
2026-02-09	97.000	99.500	95.000	96.400	96.400	5,292,616
2026-02-06	86.300	95.600	86.300	95.000	95.000	4,276,252
2026-02-05	90.900	91.900	87.000	87.200	87.200	1,347,782
2026-02-04	90.100	93.300	89.300	92.700	92.700	1,189,373
2026-02-03	87.000	92.100	86.900	90.700	90.700	2,220,570
2026-02-02	86.300	89.000	84.900	86.900	86.900	1,656,185
2026-01-30	90.000	90.000	84.100	85.500	85.500	4,784,500
2026-01-29	95.200	95.600	88.000	88.800	88.800	3,520,439
2026-01-28	97.500	99.500	94.500	95.000	95.000	1,908,593
2026-01-27	95.500	96.500	94.000	96.200	96.200	1,193,822
2026-01-26	95.900	99.800	94.300	95.600	95.600	2,228,661
2026-01-23	101.50	101.50	95.200	96.000	96.000	3,954,501
2026-01-22	97.600	105.50	97.500	101.50	101.50	8,563,954
2026-01-21	98.000	99.900	95.200	96.100	96.100	3,355,700

← NewerPage 3 of 21 · 1,220 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.