CviLux Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	48.850	49.050	48.500	48.500	48.500	284,003
2025-02-03	48.500	49.250	48.300	49.050	49.050	345,002
2025-01-22	49.700	49.900	49.300	49.600	49.600	367,491
2025-01-21	48.950	49.600	48.900	49.600	49.600	257,001
2025-01-20	48.500	49.350	48.300	49.000	49.000	271,400
2025-01-17	48.700	48.700	48.150	48.600	48.600	167,001
2025-01-16	47.450	48.850	47.450	48.700	48.700	622,030
2025-01-15	46.900	47.150	46.250	47.050	47.050	393,000
2025-01-14	46.800	47.200	46.400	46.900	46.900	330,090
2025-01-13	47.900	48.350	45.850	46.500	46.500	1,040,227
2025-01-10	47.800	48.300	47.350	47.550	47.550	344,511
2025-01-09	49.850	50.000	47.900	47.900	47.900	579,001
2025-01-08	48.000	49.750	48.000	49.750	49.750	948,002
2025-01-07	48.450	48.500	47.800	47.900	47.900	474,001
2025-01-06	48.200	48.350	47.850	47.900	47.900	366,237
2025-01-03	48.700	48.900	47.950	47.950	47.950	641,000
2025-01-02	48.750	49.150	48.500	48.600	48.600	167,072
2024-12-31	49.100	49.100	48.350	48.700	48.700	302,041
2024-12-30	49.500	50.100	49.200	49.200	49.200	218,300
2024-12-27	49.800	50.300	49.400	49.650	49.650	242,094
2024-12-26	50.000	50.700	49.750	49.750	49.750	1,131,150
2024-12-25	48.400	49.600	48.400	49.550	49.550	379,066
2024-12-24	48.900	49.050	48.150	48.200	48.200	295,308
2024-12-23	48.000	48.950	48.000	48.750	48.750	340,579
2024-12-20	47.900	48.300	47.300	47.600	47.600	483,221
2024-12-19	47.850	48.200	47.450	48.200	48.200	234,422
2024-12-18	47.750	48.300	47.500	48.100	48.100	221,111
2024-12-17	47.600	48.250	47.600	48.100	48.100	364,010
2024-12-16	49.350	49.350	47.400	47.450	47.450	589,351
2024-12-13	50.200	50.200	49.100	49.150	49.150	389,083
2024-12-12	50.400	51.000	50.000	50.000	50.000	377,204
2024-12-11	50.300	50.800	49.900	50.200	50.200	504,000
2024-12-10	50.100	50.500	49.600	50.200	50.200	410,006
2024-12-09	51.000	51.000	49.800	50.100	50.100	486,004
2024-12-06	51.000	51.100	50.400	50.500	50.500	170,177
2024-12-05	51.200	51.400	50.500	50.600	50.600	355,460
2024-12-04	49.950	50.900	49.950	50.800	50.800	518,005
2024-12-03	49.900	50.400	49.750	49.850	49.850	200,010
2024-12-02	50.400	50.400	49.550	49.850	49.850	259,001
2024-11-29	49.300	50.100	48.800	49.700	49.700	141,768
2024-11-28	50.300	50.300	48.900	49.100	49.100	333,637
2024-11-27	50.900	50.900	49.800	50.000	50.000	337,560
2024-11-26	50.900	51.000	50.300	50.600	50.600	322,001
2024-11-25	50.400	51.000	50.100	51.000	51.000	371,146
2024-11-22	49.650	50.300	49.550	50.000	50.000	482,401
2024-11-21	49.100	49.750	48.750	49.250	49.250	305,240
2024-11-20	49.250	49.250	49.250	49.250	49.250	317,598
2024-11-19	49.000	49.150	48.600	49.000	49.000	497,089
2024-11-18	49.900	49.900	48.700	48.750	48.750	485,002
2024-11-15	49.150	50.700	49.150	49.550	49.550	542,315
2024-11-14	50.100	50.700	49.450	49.450	49.450	690,001
2024-11-13	50.400	50.900	49.850	50.300	50.300	780,012
2024-11-12	52.900	52.900	50.000	50.400	50.400	1,577,300
2024-11-11	54.100	54.100	52.600	53.100	53.100	1,077,601
2024-11-08	55.900	56.500	54.100	54.100	54.100	3,804,169
2024-11-07	54.700	55.600	54.500	55.500	55.500	631,084
2024-11-06	54.600	55.900	54.300	54.400	54.400	1,006,041
2024-11-05	54.100	54.700	54.000	54.000	54.000	206,000
2024-11-04	54.700	54.700	53.800	54.100	54.100	256,001
2024-11-01	53.900	54.700	53.200	54.600	54.600	541,000

← NewerPage 8 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.