Chun Yu Works & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	31.500	31.658	31.238	31.448	27.454	193,578
2022-02-15	31.553	31.658	31.133	31.343	27.363	185,142
2022-02-14	31.868	31.868	31.395	31.553	27.546	360,660
2022-02-11	31.973	32.183	31.815	32.025	27.958	187,228
2022-02-10	32.340	32.550	31.710	31.973	27.913	258,859
2022-02-09	32.130	32.655	32.130	32.288	28.188	422,528
2022-02-08	31.553	32.235	31.133	32.025	27.958	399,280
2022-02-07	30.083	31.448	30.083	31.343	27.363	332,512
2022-01-26	29.978	30.398	29.925	29.978	26.171	89,870
2022-01-25	30.293	30.713	29.925	29.925	26.125	335,971
2022-01-24	30.608	30.608	29.768	30.240	26.400	1,019,036
2022-01-21	31.238	31.290	30.765	30.870	26.950	349,560
2022-01-20	31.343	31.658	31.343	31.343	27.363	155,341
2022-01-19	31.763	31.763	31.290	31.343	27.363	166,799
2022-01-18	31.920	32.498	31.605	31.658	27.638	279,068
2022-01-17	31.868	31.920	31.605	31.920	27.867	162,792
2022-01-14	31.133	32.025	31.028	31.973	27.913	652,628
2022-01-13	31.080	31.920	31.028	31.028	27.088	325,249
2022-01-12	31.500	31.553	30.870	31.080	27.133	394,781
2022-01-11	31.920	32.078	31.395	31.448	27.454	1,498,066
2022-01-10	31.500	32.130	31.395	31.920	27.867	195,052
2022-01-07	32.288	32.288	31.290	31.448	27.454	1,530,068
2022-01-06	32.183	32.183	31.815	31.868	27.821	166,128
2022-01-05	31.815	32.393	31.815	32.025	27.958	174,675
2022-01-04	32.130	32.130	31.815	32.025	27.958	155,169
2022-01-03	32.550	33.075	31.973	32.078	28.004	374,316
2021-12-30	33.023	33.075	32.550	32.550	28.417	180,000
2021-12-29	32.550	32.970	32.498	32.865	28.692	315,973
2021-12-28	32.813	32.813	32.445	32.445	28.325	123,588
2021-12-27	32.655	33.023	32.550	32.550	28.417	306,860
2021-12-24	33.338	33.338	32.708	32.813	28.646	233,954
2021-12-23	32.970	33.338	32.550	33.023	28.829	271,733
2021-12-22	33.233	33.600	32.708	32.760	28.600	540,575
2021-12-21	34.335	34.335	32.550	33.023	28.829	1,045,690
2021-12-20	33.180	34.125	32.760	33.653	29.379	1,610,620
2021-12-17	32.288	33.233	32.288	32.708	28.554	965,757
2021-12-16	32.550	32.550	31.815	31.920	27.867	245,628
2021-12-15	32.235	32.498	31.973	32.235	28.142	245,316
2021-12-14	32.603	32.813	32.025	32.183	28.096	490,453
2021-12-13	32.445	33.023	32.025	32.603	28.463	1,251,709
2021-12-10	31.395	31.763	31.343	31.395	27.408	146,490
2021-12-09	31.658	32.025	31.395	31.395	27.408	320,136
2021-12-08	32.445	32.813	31.553	31.710	27.683	488,446
2021-12-07	31.920	32.550	31.500	31.973	27.913	471,127
2021-12-06	31.448	32.078	31.395	31.395	27.408	257,666
2021-12-03	32.025	32.235	31.395	31.605	27.592	261,049
2021-12-02	31.710	32.025	31.185	31.448	27.454	458,521
2021-12-01	30.923	31.448	30.713	31.290	27.317	168,456
2021-11-30	31.500	31.553	31.133	31.133	27.179	323,409
2021-11-29	31.290	31.710	30.608	31.395	27.408	396,228
2021-11-26	31.710	31.815	30.975	31.290	27.317	313,304
2021-11-25	32.655	33.023	32.340	32.340	27.797	435,268
2021-11-24	31.815	32.655	31.343	32.340	27.797	506,234
2021-11-23	31.448	32.550	31.238	31.238	26.849	449,305
2021-11-22	31.185	31.448	30.923	31.080	26.714	419,030
2021-11-19	32.078	32.183	31.238	31.290	26.894	423,582
2021-11-18	32.130	32.498	32.025	32.078	27.571	219,771
2021-11-17	32.340	32.603	32.130	32.183	27.661	280,208
2021-11-16	32.340	32.760	32.130	32.393	27.842	491,658
2021-11-15	33.023	33.128	32.130	32.340	27.797	552,997

← NewerPage 20 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.