Chun Yu Works & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	24.465	24.623	24.465	24.518	22.045	58,534
2022-08-09	24.360	24.623	24.308	24.465	21.998	51,153
2022-08-08	24.623	24.623	24.308	24.413	21.951	28,206
2022-08-05	24.675	25.095	24.570	24.675	22.187	68,231
2022-08-04	25.095	25.095	24.360	24.623	22.140	64,735
2022-08-03	24.885	24.938	24.728	24.780	22.281	54,057
2022-08-02	25.305	25.358	24.885	24.885	22.376	74,182
2022-08-01	24.990	25.725	24.990	25.410	22.848	182,455
2022-07-29	24.570	24.780	24.518	24.728	22.234	27,126
2022-07-28	24.728	24.728	24.570	24.570	22.093	8,548
2022-07-27	24.675	24.675	24.465	24.518	22.045	31,956
2022-07-26	24.885	24.938	24.465	24.465	21.998	132,347
2022-07-25	24.885	25.148	24.885	24.990	22.470	49,205
2022-07-22	25.253	25.253	24.990	25.043	22.517	75,385
2022-07-21	25.305	25.620	25.200	25.253	22.706	65,556
2022-07-20	25.830	26.040	25.305	25.305	22.753	101,892
2022-07-19	25.830	26.040	25.830	25.830	23.225	35,157
2022-07-18	25.673	25.988	25.358	25.830	23.225	88,746
2022-07-15	25.883	26.303	25.568	25.673	23.084	59,217
2022-07-14	26.145	26.145	25.673	25.883	23.273	17,298
2022-07-13	25.883	26.250	25.515	26.040	23.414	99,327
2022-07-12	25.568	25.830	24.308	25.830	23.225	406,260
2022-07-11	26.198	26.198	25.358	25.935	23.320	126,362
2022-07-08	26.040	26.460	25.778	26.355	23.698	166,217
2022-07-07	26.303	26.723	25.725	25.988	23.367	74,354
2022-07-06	25.988	26.303	25.148	26.303	23.650	187,022
2022-07-05	26.933	27.668	25.935	26.303	23.650	133,611
2022-07-04	26.250	26.880	25.883	26.303	23.650	117,430
2022-07-01	25.778	26.250	25.095	26.250	23.603	159,923
2022-06-30	25.988	26.250	25.358	25.778	23.178	425,337
2022-06-29	26.408	27.195	26.408	26.933	24.217	91,672
2022-06-28	28.140	28.140	27.090	27.195	24.453	104,208
2022-06-27	28.140	28.613	28.140	28.245	25.397	164,709
2022-06-24	27.668	28.350	27.405	27.773	24.972	178,804
2022-06-23	26.250	27.773	26.250	27.615	24.830	316,785
2022-06-22	26.933	26.933	25.515	26.828	24.122	201,479
2022-06-21	26.565	26.828	25.778	26.828	24.122	285,940
2022-06-20	27.825	27.878	25.043	26.460	23.792	734,653
2022-06-17	28.350	28.508	27.825	27.825	25.019	194,633
2022-06-16	29.295	29.295	28.350	28.350	25.491	107,777
2022-06-15	28.035	29.138	28.035	29.033	26.105	96,100
2022-06-14	28.770	28.770	27.773	28.298	25.444	182,928
2022-06-13	28.928	29.085	28.718	28.770	25.869	136,917
2022-06-10	29.558	29.873	29.400	29.873	26.860	69,086
2022-06-09	29.715	29.925	29.610	29.925	26.908	69,119
2022-06-08	29.978	30.030	29.715	29.978	26.955	68,268
2022-06-07	29.505	29.978	29.505	29.978	26.955	28,486
2022-06-06	29.768	30.083	29.558	29.978	26.955	61,009
2022-06-02	30.083	30.083	29.715	29.768	26.766	38,562
2022-06-01	30.030	30.083	29.768	30.083	27.049	72,077
2022-05-31	29.925	30.030	29.558	30.030	27.002	63,137
2022-05-30	29.925	30.188	29.925	29.978	26.955	84,544
2022-05-27	29.873	29.978	29.768	29.925	26.908	82,633
2022-05-26	29.768	30.240	29.663	29.873	26.860	146,373
2022-05-25	29.400	29.505	28.980	29.505	26.530	67,059
2022-05-24	29.400	29.453	28.928	29.400	26.435	90,543
2022-05-23	29.400	29.663	29.348	29.400	26.435	83,528
2022-05-20	29.033	29.400	28.665	29.400	26.435	125,337
2022-05-19	29.085	29.085	28.350	28.980	26.058	317,578
2022-05-18	29.348	29.610	28.980	29.400	26.435	173,805

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	1.0000 TWD
2022-12-07	0.5000 TWD
2022-03-28	1.0000 TWD
2021-11-26	0.5000 TWD
2021-03-26	0.6000 TWD
2020-07-03	1.2000 TWD
2019-07-11	1.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.