Chun Yu Works & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	29.138	29.663	28.875	29.663	26.671	137,729
2022-05-16	29.138	29.138	28.823	28.875	25.963	95,912
2022-05-13	28.980	29.138	28.560	28.980	26.058	227,755
2022-05-12	29.768	29.768	28.823	28.928	26.011	320,148
2022-05-11	29.925	30.188	29.400	29.925	26.908	239,187
2022-05-10	30.083	30.293	29.610	30.293	27.238	172,702
2022-05-09	30.345	30.608	29.715	30.188	27.144	357,645
2022-05-06	30.870	30.975	30.608	30.765	27.663	235,361
2022-05-05	31.605	31.763	31.080	31.553	28.371	220,836
2022-05-04	31.710	31.710	30.923	31.500	28.324	122,802
2022-05-03	31.763	31.763	30.818	31.500	28.324	219,766
2022-04-29	31.343	31.658	31.290	31.448	28.277	198,832
2022-04-28	31.290	31.553	30.870	31.448	28.277	371,317
2022-04-27	31.238	31.290	30.345	31.290	28.135	513,063
2022-04-26	31.553	31.658	31.238	31.553	28.371	211,883
2022-04-25	32.550	32.550	31.238	31.553	28.371	626,559
2022-04-22	32.445	33.338	32.445	32.970	29.645	310,071
2022-04-21	33.128	33.128	32.760	32.760	29.457	322,080
2022-04-20	33.285	33.810	32.865	33.128	29.787	291,760
2022-04-19	32.813	33.548	32.708	33.285	29.929	243,368
2022-04-18	34.545	34.650	32.340	32.708	29.409	700,190
2022-04-15	33.915	34.598	33.653	34.020	30.590	790,894
2022-04-14	33.758	34.440	33.495	33.810	30.401	673,271
2022-04-13	33.495	34.020	33.075	33.758	30.354	1,091,097
2022-04-12	32.078	33.390	31.815	32.813	29.504	1,145,504
2022-04-11	32.288	32.550	31.658	31.658	28.465	317,551
2022-04-08	31.710	32.183	31.448	32.078	28.843	211,790
2022-04-07	31.553	32.025	31.395	31.500	28.324	409,750
2022-04-06	31.395	31.658	31.238	31.605	28.418	335,397
2022-04-01	31.868	31.868	31.500	31.605	28.418	247,591
2022-03-31	32.078	32.078	31.658	31.815	28.607	192,637
2022-03-30	31.920	32.078	31.500	32.078	28.843	548,184
2022-03-29	32.393	32.393	31.815	31.815	28.607	526,296
2022-03-28	32.130	32.550	31.868	32.393	29.126	860,494
2022-03-25	34.650	35.175	34.230	34.388	30.021	1,911,154
2022-03-24	33.810	34.493	33.653	34.493	30.113	698,170
2022-03-23	34.388	34.388	33.600	33.810	29.517	694,983
2022-03-22	34.020	34.545	33.968	34.230	29.883	1,012,989
2022-03-21	34.230	34.650	33.758	33.758	29.471	840,753
2022-03-18	34.020	34.020	33.390	33.758	29.471	542,682
2022-03-17	33.390	33.915	33.233	33.705	29.425	577,824
2022-03-16	32.708	33.653	32.603	33.390	29.150	867,042
2022-03-15	33.128	33.128	32.130	32.183	28.096	679,737
2022-03-14	34.545	34.545	32.970	33.128	28.921	1,404,990
2022-03-11	32.445	34.335	32.445	33.128	28.921	2,304,720
2022-03-10	31.185	32.288	31.185	32.130	28.050	286,574
2022-03-09	32.078	32.078	30.765	31.080	27.133	463,184
2022-03-08	33.915	33.968	31.080	31.080	27.133	912,359
2022-03-07	34.230	34.230	32.813	33.285	29.058	1,002,706
2022-03-04	33.128	34.230	32.918	34.230	29.883	766,387
2022-03-03	33.233	33.600	32.918	33.285	29.058	411,066
2022-03-02	32.918	33.390	32.708	33.075	28.875	229,549
2022-03-01	32.970	34.125	32.865	32.865	28.692	821,052
2022-02-25	31.605	32.760	31.605	32.393	28.279	417,364
2022-02-24	32.498	32.865	31.343	31.448	27.454	369,423
2022-02-23	31.973	32.918	31.920	32.498	28.371	349,587
2022-02-22	32.708	33.075	30.975	32.078	28.004	713,251
2022-02-21	32.760	33.810	32.130	33.075	28.875	1,640,782
2022-02-18	31.395	33.705	31.290	32.393	28.279	1,401,802
2022-02-17	31.500	31.553	31.290	31.395	27.408	193,897

← NewerPage 19 of 21 · 1,216 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.