CviLux Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	54.200	54.800	53.700	54.000	54.000	589,002
2024-10-29	55.200	55.300	54.100	54.200	54.200	554,004
2024-10-28	56.000	56.000	54.600	55.100	55.100	459,060
2024-10-25	55.200	55.800	55.200	55.200	55.200	524,240
2024-10-24	55.900	56.000	55.200	55.200	55.200	854,162
2024-10-23	55.900	57.100	55.700	55.900	55.900	825,041
2024-10-22	56.400	56.500	55.600	55.900	55.900	756,021
2024-10-21	56.500	56.900	56.100	56.100	56.100	823,100
2024-10-18	56.100	56.600	55.300	56.400	56.400	1,105,094
2024-10-17	57.600	57.700	54.500	56.100	56.100	4,063,023
2024-10-16	57.400	58.500	57.200	58.200	58.200	754,430
2024-10-15	58.300	58.800	57.600	57.800	57.800	1,130,100
2024-10-14	57.100	57.900	56.600	57.800	57.800	856,002
2024-10-11	56.700	57.300	56.200	56.800	56.800	1,101,444
2024-10-09	58.200	58.600	56.600	57.000	57.000	780,390
2024-10-08	58.200	58.500	56.900	58.000	58.000	947,100
2024-10-07	57.600	59.300	57.300	58.200	58.200	1,406,915
2024-10-04	59.100	59.400	56.300	56.900	56.900	2,188,496
2024-10-01	60.400	60.800	58.300	59.600	59.600	1,727,210
2024-09-30	61.800	61.800	60.000	60.400	60.400	1,325,084
2024-09-27	62.500	63.000	61.600	62.100	62.100	660,291
2024-09-26	63.800	63.800	62.100	62.100	62.100	739,231
2024-09-25	63.200	64.700	62.800	63.200	63.200	1,201,510
2024-09-24	62.800	63.700	62.600	62.700	62.700	617,115
2024-09-23	64.300	64.400	62.700	63.000	63.000	1,012,129
2024-09-20	63.200	64.700	61.900	64.100	64.100	1,525,072
2024-09-19	61.400	62.700	61.200	62.200	62.200	739,458
2024-09-18	62.600	63.000	61.100	61.100	61.100	649,169
2024-09-16	63.100	63.400	62.300	62.500	62.500	751,400
2024-09-13	63.200	63.500	61.700	62.600	62.600	1,250,389
2024-09-12	63.500	64.400	62.600	63.500	63.500	1,096,832
2024-09-11	64.600	65.100	61.800	62.300	62.300	1,528,390
2024-09-10	67.600	68.000	63.300	64.600	64.600	2,711,012
2024-09-09	70.000	70.900	66.400	66.900	66.900	3,066,299
2024-09-06	69.900	73.600	69.400	71.900	71.900	5,918,114
2024-09-05	68.500	70.500	67.500	69.400	69.400	1,924,400
2024-09-04	66.000	68.900	63.300	67.200	67.200	2,204,050
2024-09-03	69.900	72.600	68.500	69.100	69.100	3,989,039
2024-09-02	67.500	72.100	67.500	69.800	69.800	3,007,262
2024-08-30	69.400	69.800	67.500	67.500	67.500	908,233
2024-08-29	68.000	69.700	67.200	68.700	68.700	1,526,059
2024-08-28	71.700	71.700	68.400	68.900	68.900	1,932,180
2024-08-27	70.700	71.900	69.800	70.800	70.800	1,093,159
2024-08-26	72.000	73.400	70.500	70.500	70.500	2,147,002
2024-08-23	70.900	73.700	70.500	71.500	71.500	2,874,736
2024-08-22	76.100	76.600	71.700	73.000	73.000	9,075,042
2024-08-21	70.600	76.400	70.600	75.900	75.900	11,075,252
2024-08-20	71.400	72.000	69.400	69.500	69.500	1,143,225
2024-08-19	71.000	71.400	67.800	70.400	70.400	2,289,303
2024-08-16	73.500	74.500	70.300	70.700	70.700	4,237,131
2024-08-15	67.600	72.600	67.200	72.200	72.200	3,595,855
2024-08-14	69.000	69.200	67.100	67.500	67.500	1,502,384
2024-08-13	67.500	68.300	65.800	68.200	68.200	1,643,263
2024-08-12	66.500	67.300	65.000	66.800	66.800	2,011,836
2024-08-09	68.200	70.900	65.500	65.500	65.500	6,245,297
2024-08-08	59.400	66.300	59.300	66.300	66.300	3,228,560
2024-08-07	55.900	60.300	55.900	60.300	60.300	1,088,000
2024-08-06	60.600	60.900	53.600	56.100	56.100	3,711,114
2024-08-05	62.500	62.700	59.500	59.500	59.500	1,550,166
2024-08-02	67.600	68.300	66.000	66.100	66.100	1,848,507

← NewerPage 9 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.