CviLux Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	79.200	81.200	79.200	80.300	80.300	1,712,153
2025-10-22	76.000	82.200	76.000	81.200	81.200	11,691,078
2025-10-21	79.500	82.900	76.300	76.700	76.700	14,290,166
2025-10-20	76.000	76.400	71.800	75.400	75.400	15,458,249
2025-10-17	67.000	69.500	66.400	69.500	69.500	8,136,849
2025-10-16	60.300	63.200	58.500	63.200	63.200	13,070,716
2025-10-15	53.000	57.500	52.400	57.500	57.500	6,765,508
2025-10-14	54.400	54.900	52.200	52.300	52.300	946,100
2025-10-13	50.700	53.900	50.300	53.700	53.700	826,130
2025-10-09	54.000	54.100	52.200	52.300	52.300	712,784
2025-10-08	52.700	54.400	52.000	54.100	54.100	782,018
2025-10-07	55.900	55.900	53.500	53.600	53.600	1,026,171
2025-10-03	54.600	56.700	54.200	54.900	54.900	2,552,401
2025-10-02	53.400	56.000	53.300	53.900	53.900	1,885,006
2025-10-01	53.500	54.200	52.800	53.400	53.400	637,224
2025-09-30	51.900	53.500	51.500	53.400	53.400	909,105
2025-09-29	50.700	50.700	50.700	50.700	50.700	0
2025-09-26	52.200	52.200	49.250	50.700	50.700	1,222,713
2025-09-25	52.600	53.200	52.000	52.200	52.200	478,005
2025-09-24	52.500	53.600	52.500	52.800	52.800	693,132
2025-09-23	53.500	55.000	52.800	53.800	53.800	1,482,121
2025-09-22	52.000	53.900	51.900	53.100	53.100	2,138,225
2025-09-19	51.000	51.900	50.600	51.400	51.400	476,285
2025-09-18	50.900	51.000	50.200	50.900	50.900	430,330
2025-09-17	51.200	52.200	50.400	50.400	50.400	554,011
2025-09-16	51.500	51.700	50.600	51.200	51.200	420,000
2025-09-15	51.700	51.700	50.700	51.600	51.600	490,055
2025-09-12	51.500	52.500	50.900	51.500	51.500	851,010
2025-09-11	52.800	53.600	51.000	51.400	51.400	2,060,502
2025-09-10	54.100	54.100	53.000	53.300	53.300	1,030,110
2025-09-09	53.500	54.000	52.900	53.700	53.700	930,066
2025-09-08	54.000	54.100	52.500	53.300	53.300	1,099,054
2025-09-05	54.700	55.000	53.400	53.800	53.800	761,194
2025-09-04	56.100	56.400	53.000	53.900	53.900	2,316,202
2025-09-03	56.000	56.700	55.100	55.700	55.700	1,956,033
2025-09-02	56.900	58.200	55.700	56.800	56.800	8,191,218
2025-09-01	57.000	57.000	55.000	56.200	56.200	1,726,009
2025-08-29	56.300	57.500	55.500	56.300	56.300	1,353,526
2025-08-28	55.300	57.100	54.700	56.000	56.000	1,731,590
2025-08-27	54.800	55.500	54.000	55.300	55.300	1,448,846
2025-08-26	53.900	54.600	52.900	54.000	54.000	1,016,205
2025-08-25	53.800	54.200	53.100	53.900	53.900	1,073,072
2025-08-22	56.200	56.700	52.700	52.900	52.900	3,237,500
2025-08-21	56.600	57.800	55.200	55.600	55.600	2,678,055
2025-08-20	59.100	60.000	56.200	56.500	56.500	7,394,272
2025-08-19	56.100	58.000	55.500	56.900	56.900	2,597,071
2025-08-18	56.100	56.700	55.100	55.500	55.500	2,166,188
2025-08-15	57.500	59.500	55.800	56.500	56.500	3,158,856
2025-08-14	60.000	60.500	56.300	57.000	57.000	4,219,205
2025-08-13	60.200	60.900	57.700	58.700	58.700	5,068,821
2025-08-12	60.200	61.300	57.400	59.800	59.800	10,127,746
2025-08-11	55.400	59.200	54.600	59.200	59.200	10,681,175
2025-08-08	50.500	54.500	49.700	53.900	53.900	7,473,705
2025-08-07	47.900	51.900	47.900	49.600	49.600	5,514,222
2025-08-06	45.400	48.300	45.400	47.200	47.200	2,816,264
2025-08-05	44.650	45.500	44.600	45.400	45.400	1,124,101
2025-08-04	43.400	44.650	43.100	44.450	44.450	774,300
2025-08-01	42.300	43.900	41.500	43.650	43.650	613,535
2025-07-31	42.650	42.900	42.500	42.500	42.500	166,107
2025-07-30	42.850	42.850	42.300	42.800	42.800	154,287

← NewerPage 5 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.