CviLux Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	101.00	104.00	101.00	103.50	103.50	1,057,993
2026-10-16	104.50	106.00	103.50	105.50	105.50	849,427
2026-10-15	108.00	108.00	102.50	103.50	103.50	2,511,427
2026-10-14	110.50	114.00	110.50	112.00	112.00	1,736,025
2026-10-13	114.00	115.00	108.50	109.00	109.00	3,102,350
2026-10-12	115.00	115.00	111.50	113.50	113.50	2,020,203
2026-10-08	117.00	119.00	114.00	114.50	114.50	1,826,193
2026-10-07	120.00	123.00	118.00	118.00	118.00	2,469,412
2026-10-06	124.00	124.50	118.50	119.50	119.50	2,658,552
2026-10-05	122.00	126.50	119.50	121.50	121.50	3,774,450
2026-10-02	123.00	124.00	121.00	121.00	121.00	1,921,247
2026-10-01	122.00	125.00	119.00	124.00	124.00	3,976,379
2026-09-30	118.00	124.50	116.00	121.50	121.50	3,844,851
2026-09-29	122.50	122.50	117.00	117.00	117.00	3,838,447
2026-09-24	122.50	126.00	121.50	123.00	123.00	2,903,637
2026-09-23	123.50	129.00	122.00	123.50	123.50	5,593,565
2026-09-22	130.50	130.50	121.50	122.50	122.50	6,069,394
2026-09-21	129.00	130.50	123.50	128.50	128.50	8,276,972
2026-09-18	127.00	130.50	122.50	129.50	129.50	19,782,026
2026-09-17	120.00	132.00	119.00	132.00	132.00	10,201,843
2026-09-16	114.50	124.00	113.50	120.00	120.00	5,776,634
2026-09-15	111.00	116.50	111.00	114.00	114.00	1,794,530
2026-09-14	110.00	117.50	108.50	113.00	113.00	2,642,255
2026-09-11	110.00	115.00	108.50	113.00	113.00	3,425,526
2026-09-10	112.50	113.50	108.50	110.00	110.00	2,288,582
2026-09-09	116.00	117.00	112.00	113.00	113.00	4,230,657
2026-09-08	123.50	124.50	117.50	119.50	119.50	3,343,648
2026-09-07	125.00	128.00	122.00	123.50	123.50	4,334,650
2026-09-04	123.00	126.00	118.50	122.50	122.50	5,662,750
2026-09-03	122.00	123.00	118.00	121.00	121.00	3,877,196
2026-09-02	124.50	125.50	120.50	122.00	122.00	4,517,047
2026-09-01	120.50	127.50	116.50	126.50	126.50	17,005,368
2026-08-31	115.50	119.00	115.00	119.00	119.00	3,500,970
2026-08-28	115.50	116.50	107.50	108.50	108.50	5,109,927
2026-08-27	115.00	117.00	110.00	114.00	114.00	10,498,989
2026-08-26	102.00	113.50	102.00	113.50	113.50	10,776,287
2026-08-25	99.300	105.00	97.300	103.50	103.50	10,649,116
2026-08-24	91.100	102.00	88.200	97.200	97.200	6,419,584
2026-08-21	91.500	96.300	90.200	94.000	94.000	6,878,410
2026-08-20	83.800	91.900	83.800	91.900	91.900	4,000,842
2026-08-19	81.100	84.400	80.500	83.600	83.600	1,645,052
2026-08-18	80.100	88.000	80.000	83.400	83.400	3,685,387
2026-08-17	79.600	82.900	78.900	80.000	80.000	847,033
2026-08-14	80.300	81.500	78.500	78.900	78.900	662,050
2026-08-13	81.300	82.300	80.000	80.100	80.100	496,204
2026-08-12	80.700	83.800	80.700	81.100	81.100	847,015
2026-08-11	80.300	82.400	80.100	80.100	80.100	629,000
2026-08-10	79.100	80.600	79.100	80.300	80.300	609,830
2026-08-07	84.500	84.500	78.600	78.700	78.700	2,048,137
2026-08-06	78.700	85.000	78.100	84.500	84.500	1,019,764
2026-08-05	77.200	79.900	76.900	78.700	78.700	601,021
2026-08-04	73.900	75.700	73.000	75.700	75.700	432,390
2026-08-03	71.600	75.300	71.600	73.900	73.900	996,001
2026-07-31	73.400	73.600	70.700	73.100	73.100	781,185
2026-07-30	68.500	70.700	66.300	67.700	67.700	1,525,299
2026-07-29	72.400	74.100	66.500	69.100	69.100	1,898,500
2026-07-28	77.200	77.200	72.900	72.900	72.900	846,304
2026-07-27	79.400	79.700	77.000	78.500	78.500	484,010
2026-07-24	78.700	80.500	78.200	78.600	78.600	323,150
2026-07-23	80.300	80.700	78.500	79.300	79.300	279,032

Page 1 of 5 · 243 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.