CviLux Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	42.600	43.100	42.550	42.700	42.700	184,007
2025-07-28	42.750	43.000	42.650	42.700	42.700	107,015
2025-07-25	42.950	42.950	42.700	42.750	42.750	113,001
2025-07-24	43.100	43.300	42.800	42.800	42.800	279,013
2025-07-23	42.700	43.250	42.700	43.050	43.050	136,278
2025-07-22	43.600	43.600	42.350	42.350	42.350	577,505
2025-07-21	43.400	43.950	43.400	43.600	43.600	149,091
2025-07-18	43.400	43.700	43.400	43.500	43.500	151,020
2025-07-17	42.650	43.300	42.650	43.100	43.100	193,000
2025-07-16	42.800	43.300	42.700	42.700	42.700	177,423
2025-07-15	42.900	43.000	42.650	42.850	42.850	101,029
2025-07-14	42.950	43.100	42.350	42.550	42.550	171,050
2025-07-11	42.150	43.300	42.150	43.250	43.250	242,100
2025-07-10	42.700	42.850	42.300	42.500	42.500	380,124
2025-07-09	43.000	43.300	42.750	42.800	42.800	660,000
2025-07-08	46.100	46.300	45.450	45.600	42.738	702,014
2025-07-07	46.650	46.650	45.800	46.100	43.207	473,016
2025-07-04	47.700	47.700	46.600	46.650	43.722	587,065
2025-07-03	47.700	48.000	47.500	47.800	44.800	287,497
2025-07-02	47.150	47.700	47.150	47.700	47.700	381,000
2025-07-01	47.500	47.600	47.000	47.450	47.450	270,103
2025-06-30	47.800	47.800	46.700	46.950	46.950	203,003
2025-06-27	47.600	47.700	47.100	47.450	47.450	340,013
2025-06-26	46.850	47.200	46.650	47.200	47.200	240,060
2025-06-25	46.950	47.050	46.300	46.600	46.600	155,223
2025-06-24	45.600	46.800	45.600	46.750	46.750	270,279
2025-06-23	45.000	46.000	44.250	45.600	45.600	327,018
2025-06-20	46.000	46.000	44.850	46.000	46.000	386,001
2025-06-19	46.350	46.800	45.650	45.750	45.750	295,120
2025-06-18	46.100	46.500	46.050	46.400	46.400	172,500
2025-06-17	46.600	46.700	45.950	46.100	46.100	233,200
2025-06-16	45.900	46.350	45.500	46.100	46.100	181,020
2025-06-13	47.300	47.300	46.100	46.150	46.150	470,367
2025-06-12	47.300	47.700	47.250	47.300	47.300	175,002
2025-06-11	47.300	47.350	46.700	47.300	47.300	226,137
2025-06-10	46.800	47.100	46.400	46.850	46.850	212,001
2025-06-09	47.300	47.300	46.450	46.500	46.500	471,133
2025-06-06	47.750	47.750	47.100	47.100	47.100	316,003
2025-06-05	48.450	48.550	47.600	47.750	47.750	489,845
2025-06-04	46.700	48.850	46.700	48.550	48.550	1,319,045
2025-06-03	47.700	48.250	46.400	46.750	46.750	1,202,001
2025-06-02	48.900	49.050	47.550	47.700	47.700	1,810,292
2025-05-29	48.500	48.900	47.550	48.600	48.600	1,593,213
2025-05-28	48.750	49.100	47.800	47.850	47.850	773,333
2025-05-27	50.200	50.300	48.050	48.050	48.050	2,678,127
2025-05-26	48.000	49.800	47.850	49.800	49.800	1,540,240
2025-05-23	47.650	48.100	47.650	48.050	48.050	226,080
2025-05-22	47.550	48.000	47.500	47.650	47.650	291,040
2025-05-21	47.650	48.000	47.450	47.800	47.800	252,000
2025-05-20	47.500	47.950	47.350	47.400	47.400	267,005
2025-05-19	47.300	47.900	47.300	47.300	47.300	545,060
2025-05-16	47.450	47.500	47.250	47.300	47.300	185,000
2025-05-15	47.700	48.100	47.400	47.400	47.400	364,008
2025-05-14	47.400	47.850	47.300	47.700	47.700	469,001
2025-05-13	47.600	47.800	46.800	47.000	47.000	578,103
2025-05-12	47.200	48.650	46.950	47.100	47.100	1,128,323
2025-05-09	47.950	48.050	45.400	46.700	46.700	1,764,348
2025-05-08	47.400	47.850	47.200	47.700	47.700	449,104
2025-05-07	47.150	47.700	46.800	47.300	47.300	587,023
2025-05-06	46.100	46.900	45.900	46.750	46.750	285,002

← NewerPage 6 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.