Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	58.000	58.000	58.000	58.000	58.000	3,453
2026-10-21	59.000	59.000	58.000	58.000	58.000	13,976
2026-10-20	59.600	59.600	59.600	59.600	59.600	2,530
2026-10-19	58.300	58.500	58.300	58.500	58.500	2,474
2026-10-16	58.300	59.000	58.300	58.500	58.500	5,999
2026-10-15	59.700	59.700	56.400	59.300	59.300	59,000
2026-10-14	60.100	60.100	60.100	60.100	60.100	0
2026-10-13	61.100	61.100	60.100	60.100	60.100	12,002
2026-10-12	61.000	61.000	61.000	61.000	61.000	1,000
2026-10-08	60.600	60.700	60.200	60.200	60.200	15,000
2026-10-07	60.800	60.800	60.500	60.500	60.500	8,228
2026-10-06	61.500	62.600	61.300	62.600	61.600	22,000
2026-10-05	61.500	61.500	60.900	61.000	60.026	23,030
2026-10-02	60.500	62.400	60.500	60.800	59.829	15,500
2026-10-01	60.500	60.500	60.500	60.500	59.534	9,000
2026-09-30	60.600	60.600	60.500	60.500	59.534	8,026
2026-09-29	60.400	60.400	60.400	60.400	59.435	0
2026-09-24	60.400	60.400	60.400	60.400	59.435	0
2026-09-23	60.500	60.500	60.400	60.400	59.435	3,000
2026-09-22	60.500	60.500	60.500	60.500	59.534	0
2026-09-21	60.500	60.500	60.200	60.500	59.534	9,001
2026-09-18	60.100	60.200	60.100	60.200	59.238	2,000
2026-09-17	60.100	60.200	60.000	60.200	59.238	6,000
2026-09-16	60.600	60.600	60.400	60.400	59.435	3,000
2026-09-15	60.500	60.800	60.200	60.200	59.238	17,000
2026-09-14	60.500	60.800	60.500	60.500	59.534	10,000
2026-09-11	61.800	61.800	60.000	60.000	59.042	51,040
2026-09-10	61.800	61.800	61.800	61.800	60.813	2,000
2026-09-09	61.500	61.900	61.500	61.900	60.911	18,005
2026-09-08	61.500	61.500	61.000	61.000	60.026	7,154
2026-09-07	61.500	61.600	61.500	61.600	60.616	4,375
2026-09-04	61.600	61.700	61.600	61.700	60.714	7,150
2026-09-03	61.500	61.500	61.500	61.500	60.518	25,176
2026-09-02	61.600	61.700	61.000	61.500	60.518	62,051
2026-09-01	62.700	62.700	61.500	61.500	60.518	11,336
2026-08-31	61.200	61.200	61.200	61.200	60.222	8,065
2026-08-28	61.500	61.600	61.400	61.400	60.419	12,104
2026-08-27	61.500	61.500	61.500	61.500	60.518	4,000
2026-08-26	61.600	61.600	61.500	61.500	60.518	11,035
2026-08-25	61.400	61.700	61.300	61.600	60.616	47,054
2026-08-24	62.700	62.700	61.300	61.400	60.419	5,000
2026-08-21	62.500	62.500	62.200	62.300	61.305	13,032
2026-08-20	62.500	62.500	62.500	62.500	61.502	3,554
2026-08-19	62.200	62.200	62.200	62.200	61.206	0
2026-08-18	62.200	62.200	62.200	62.200	61.206	4,132
2026-08-17	62.500	62.500	62.500	62.500	61.502	0
2026-08-14	62.500	62.500	62.500	62.500	61.502	6,028
2026-08-13	62.400	62.500	62.400	62.500	61.502	15,000
2026-08-12	62.100	62.100	62.100	62.100	61.108	2,005
2026-08-11	65.000	65.000	62.700	62.800	61.797	10,000
2026-08-10	62.300	62.300	62.100	62.100	61.108	3,200
2026-08-07	62.300	62.500	62.100	62.200	61.206	33,000
2026-08-06	62.600	62.600	62.300	62.300	61.305	6,796
2026-08-05	62.500	64.000	62.500	64.000	62.978	7,000
2026-08-04	62.000	62.000	62.000	62.000	61.010	5,240
2026-08-03	62.000	62.000	62.000	62.000	61.010	0
2026-07-31	62.000	62.000	62.000	62.000	61.010	2,300
2026-07-30	62.200	62.200	61.800	61.800	60.813	4,000
2026-07-29	62.600	62.600	61.000	61.000	60.026	9,000
2026-07-28	63.600	63.600	62.400	62.500	61.502	15,000

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	1.0000 TWD
2026-03-26	1.1000 TWD
2025-10-31	1.0000 TWD
2025-03-27	1.1000 TWD
2024-10-08	1.0000 TWD
2024-03-28	0.8000 TWD
2023-10-06	0.5000 TWD
2023-03-23	1.0000 TWD
2022-10-11	1.2000 TWD
2022-07-07	3.8000 TWD
2021-08-27	3.6000 TWD

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