CviLux Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 99.000 | 100.00 | 95.700 | 98.400 | 98.400 | 4,541,424 |
| 2026-01-19 | 93.400 | 100.50 | 92.700 | 98.500 | 98.500 | 4,575,364 |
| 2026-01-16 | 95.000 | 95.000 | 89.500 | 93.900 | 93.900 | 3,528,342 |
| 2026-01-15 | 93.400 | 95.000 | 91.700 | 95.000 | 95.000 | 1,785,787 |
| 2026-01-14 | 92.300 | 96.000 | 91.700 | 93.500 | 93.500 | 2,702,564 |
| 2026-01-13 | 96.200 | 96.300 | 92.300 | 92.500 | 92.500 | 2,708,182 |
| 2026-01-12 | 96.100 | 97.600 | 93.300 | 96.000 | 96.000 | 3,198,658 |
| 2026-01-09 | 97.900 | 99.800 | 93.800 | 95.100 | 95.100 | 6,203,172 |
| 2026-01-08 | 92.900 | 99.800 | 91.400 | 96.800 | 96.800 | 6,892,455 |
| 2026-01-07 | 97.900 | 99.000 | 92.000 | 92.900 | 92.900 | 6,868,932 |
| 2026-01-06 | 89.000 | 94.500 | 88.800 | 92.700 | 92.700 | 4,872,939 |
| 2026-01-05 | 88.200 | 92.300 | 87.900 | 88.000 | 88.000 | 3,589,084 |
| 2026-01-02 | 85.800 | 88.800 | 85.800 | 87.600 | 87.600 | 1,347,174 |
| 2025-12-31 | 85.400 | 87.600 | 85.000 | 85.800 | 85.800 | 1,301,769 |
| 2025-12-30 | 81.500 | 86.800 | 81.100 | 86.000 | 86.000 | 2,148,201 |
| 2025-12-29 | 86.200 | 86.600 | 81.700 | 82.200 | 82.200 | 2,206,820 |
| 2025-12-26 | 84.900 | 88.500 | 84.700 | 86.700 | 86.700 | 1,975,111 |
| 2025-12-24 | 86.400 | 86.400 | 83.000 | 83.700 | 83.700 | 1,686,550 |
| 2025-12-23 | 90.300 | 91.000 | 85.100 | 85.200 | 85.200 | 2,602,270 |
| 2025-12-22 | 91.000 | 91.900 | 89.000 | 90.300 | 90.300 | 2,681,800 |
| 2025-12-19 | 86.400 | 91.600 | 86.400 | 90.700 | 90.700 | 3,446,323 |
| 2025-12-18 | 85.400 | 87.000 | 84.700 | 86.200 | 86.200 | 1,236,350 |
| 2025-12-17 | 87.700 | 89.200 | 85.700 | 86.000 | 86.000 | 1,623,795 |
| 2025-12-16 | 90.400 | 91.300 | 85.600 | 87.900 | 87.900 | 3,307,108 |
| 2025-12-15 | 91.900 | 96.300 | 89.600 | 90.400 | 90.400 | 5,018,709 |
| 2025-12-12 | 89.200 | 97.700 | 89.200 | 94.300 | 94.300 | 9,840,644 |
| 2025-12-11 | 85.700 | 91.200 | 84.100 | 88.900 | 88.900 | 4,791,451 |
| 2025-12-10 | 91.000 | 91.000 | 83.200 | 85.600 | 85.600 | 7,754,984 |
| 2025-12-09 | 83.000 | 91.700 | 82.500 | 91.700 | 91.700 | 3,172,662 |
| 2025-12-08 | 88.000 | 92.200 | 81.100 | 83.400 | 83.400 | 2,345,259 |
| 2025-12-05 | 87.882 | 87.882 | 87.882 | 87.882 | 87.882 | 0 |
| 2025-12-04 | 87.882 | 87.882 | 87.882 | 87.882 | 87.882 | 0 |
| 2025-12-03 | 87.882 | 87.882 | 87.882 | 87.882 | 87.882 | 0 |
| 2025-12-02 | 87.882 | 87.882 | 87.882 | 87.882 | 87.882 | 0 |
| 2025-12-01 | 87.882 | 87.882 | 87.882 | 87.882 | 87.882 | 0 |
| 2025-11-28 | 87.882 | 87.882 | 87.882 | 87.882 | 87.882 | 0 |
| 2025-11-27 | 87.882 | 87.882 | 87.882 | 87.882 | 87.882 | 0 |
| 2025-11-26 | 89.882 | 90.353 | 86.235 | 87.882 | 86.382 | 1,447,815 |
| 2025-11-25 | 85.294 | 90.588 | 82.471 | 88.706 | 87.192 | 2,349,441 |
| 2025-11-24 | 86.588 | 86.588 | 82.588 | 83.529 | 82.104 | 1,171,654 |
| 2025-11-21 | 87.647 | 88.824 | 84.588 | 85.059 | 83.607 | 2,013,779 |
| 2025-11-20 | 75.500 | 79.500 | 74.400 | 77.200 | 77.200 | 3,761,280 |
| 2025-11-19 | 73.200 | 77.300 | 72.400 | 74.000 | 74.000 | 2,762,259 |
| 2025-11-18 | 78.000 | 78.800 | 73.500 | 73.800 | 73.800 | 5,569,381 |
| 2025-11-17 | 76.500 | 82.500 | 75.100 | 78.200 | 78.200 | 8,138,424 |
| 2025-11-14 | 80.000 | 80.300 | 74.500 | 75.000 | 75.000 | 5,142,443 |
| 2025-11-13 | 85.500 | 90.000 | 80.300 | 81.900 | 81.900 | 13,840,181 |
| 2025-11-12 | 76.500 | 82.000 | 74.300 | 82.000 | 82.000 | 6,526,896 |
| 2025-11-11 | 72.500 | 79.800 | 71.100 | 74.600 | 74.600 | 7,761,418 |
| 2025-11-10 | 70.500 | 78.000 | 66.600 | 72.600 | 72.600 | 7,378,353 |
| 2025-11-07 | 75.500 | 77.100 | 71.100 | 71.100 | 71.100 | 6,272,705 |
| 2025-11-06 | 79.100 | 80.300 | 77.100 | 79.000 | 79.000 | 1,448,600 |
| 2025-11-05 | 76.000 | 79.900 | 76.000 | 79.000 | 79.000 | 974,392 |
| 2025-11-04 | 78.800 | 80.000 | 78.500 | 79.900 | 79.900 | 1,202,740 |
| 2025-11-03 | 83.600 | 83.600 | 78.900 | 79.000 | 79.000 | 1,652,864 |
| 2025-10-31 | 78.900 | 83.600 | 78.300 | 82.000 | 82.000 | 1,724,359 |
| 2025-10-30 | 77.200 | 79.500 | 77.200 | 77.300 | 77.300 | 989,154 |
| 2025-10-29 | 76.000 | 80.800 | 76.000 | 78.000 | 78.000 | 1,812,905 |
| 2025-10-28 | 79.000 | 79.000 | 75.400 | 75.600 | 75.600 | 1,863,075 |
| 2025-10-27 | 84.800 | 84.800 | 78.500 | 78.900 | 78.900 | 1,607,532 |
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.