CviLux Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	47.600	47.700	45.200	46.150	46.150	678,220
2025-05-02	46.900	47.800	46.900	47.350	47.350	461,001
2025-04-30	47.000	47.450	46.600	46.650	46.650	383,271
2025-04-29	45.500	47.150	45.300	47.000	47.000	878,028
2025-04-28	45.100	46.100	44.500	45.900	45.900	922,074
2025-04-25	44.150	44.800	43.800	44.200	44.200	758,282
2025-04-24	44.550	44.950	43.050	43.450	43.450	1,224,075
2025-04-23	41.050	42.400	41.050	42.050	42.050	620,001
2025-04-22	39.050	40.600	39.050	40.250	40.250	346,001
2025-04-21	40.500	41.250	39.850	39.850	39.850	410,006
2025-04-18	40.500	41.100	40.500	40.500	40.500	250,002
2025-04-17	40.200	41.000	39.900	40.500	40.500	399,250
2025-04-16	41.700	41.850	40.750	40.750	40.750	401,085
2025-04-15	40.700	41.900	40.500	41.750	41.750	423,145
2025-04-14	39.900	41.100	39.850	40.150	40.150	756,007
2025-04-11	35.050	39.250	35.050	39.150	39.150	900,038
2025-04-10	37.800	37.800	37.800	37.800	37.800	306,000
2025-04-09	36.350	37.000	34.400	34.400	34.400	2,719,005
2025-04-08	38.200	39.200	38.200	38.200	38.200	2,007,013
2025-04-07	42.400	42.400	42.400	42.400	42.400	186,001
2025-04-02	47.000	47.150	46.200	47.100	47.100	298,501
2025-04-01	46.150	47.200	45.900	46.850	46.850	406,834
2025-03-31	48.900	48.900	46.050	46.050	46.050	1,141,010
2025-03-28	50.000	50.400	49.150	49.650	49.650	976,302
2025-03-27	51.300	51.300	50.500	50.700	50.700	349,000
2025-03-26	51.400	51.700	50.900	51.600	51.600	303,000
2025-03-25	51.100	51.300	50.600	51.000	51.000	378,356
2025-03-24	52.400	52.400	50.700	50.700	50.700	868,081
2025-03-21	52.800	52.800	51.800	51.900	51.900	628,004
2025-03-20	52.500	53.500	52.300	52.900	52.900	1,520,050
2025-03-19	52.000	52.500	51.800	52.200	52.200	622,514
2025-03-18	52.600	52.700	51.800	52.100	52.100	968,377
2025-03-17	52.200	52.700	51.700	52.700	52.700	2,641,577
2025-03-14	49.400	51.500	49.400	51.500	51.500	1,797,364
2025-03-13	48.800	50.100	48.650	48.650	48.650	482,002
2025-03-12	48.550	49.000	48.350	48.800	48.800	193,002
2025-03-11	48.200	48.550	46.500	48.550	48.550	458,003
2025-03-10	49.200	49.200	48.600	48.800	48.800	340,199
2025-03-07	49.400	49.600	49.050	49.100	49.100	271,051
2025-03-06	50.100	50.100	49.350	49.400	49.400	228,212
2025-03-05	49.850	50.000	49.600	49.900	49.900	238,000
2025-03-04	49.650	50.100	49.100	49.850	49.850	168,361
2025-03-03	49.400	50.000	49.100	49.650	49.650	285,003
2025-02-27	50.500	50.800	49.900	49.950	49.950	451,002
2025-02-26	50.700	50.800	50.500	50.500	50.500	182,009
2025-02-25	50.700	50.900	50.600	50.700	50.700	273,002
2025-02-24	51.000	51.300	50.600	51.000	51.000	168,012
2025-02-21	50.900	51.600	50.700	51.400	51.400	271,003
2025-02-20	51.200	51.300	50.700	50.900	50.900	311,050
2025-02-19	51.000	51.300	50.700	51.200	51.200	345,004
2025-02-18	51.300	51.300	50.400	50.700	50.700	245,082
2025-02-17	50.300	51.300	50.100	50.900	50.900	334,081
2025-02-14	50.600	50.800	50.100	50.300	50.300	218,001
2025-02-13	50.000	50.500	50.000	50.200	50.200	159,200
2025-02-12	50.700	50.900	49.750	49.750	49.750	641,064
2025-02-11	50.700	51.200	50.300	50.700	50.700	668,071
2025-02-10	50.700	51.600	50.700	51.000	51.000	670,006
2025-02-07	50.200	51.700	49.850	51.400	51.400	1,168,160
2025-02-06	49.250	50.100	49.250	49.800	49.800	407,003
2025-02-05	48.800	49.500	48.800	49.350	49.350	380,000

← NewerPage 7 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.