Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	96.800	96.800	89.100	89.760	69.784	28,600
2024-08-02	97.900	97.900	97.900	97.900	76.112	6,600
2024-08-01	98.560	99.000	97.350	98.450	76.540	7,700
2024-07-31	98.450	98.450	97.900	97.900	76.112	18,700
2024-07-30	97.900	97.900	97.900	97.900	76.112	2,200
2024-07-29	97.900	97.900	97.900	97.900	76.112	4,400
2024-07-26	96.250	97.900	96.250	97.900	76.112	6,600
2024-07-23	98.560	98.890	98.560	98.890	76.882	3,300
2024-07-22	98.340	98.340	98.340	98.340	76.454	2,200
2024-07-19	97.680	98.560	97.350	98.450	76.540	20,900
2024-07-18	99.000	99.000	98.450	98.450	76.540	4,400
2024-07-17	98.450	99.000	98.450	99.000	76.967	15,400
2024-07-16	99.000	99.000	99.000	99.000	76.967	1,100
2024-07-15	96.800	99.550	96.800	99.550	77.395	20,900
2024-07-12	99.000	99.000	99.000	99.000	76.967	0
2024-07-11	99.440	99.770	99.000	99.000	76.967	15,400
2024-07-10	101.97	101.97	99.110	99.110	77.053	7,700
2024-07-09	99.000	102.08	98.780	99.000	76.967	8,800
2024-07-08	99.000	102.63	99.000	102.08	79.362	6,600
2024-07-05	99.000	100.10	99.000	100.10	77.823	6,600
2024-07-04	100.10	100.98	100.10	100.98	78.507	13,200
2024-07-03	101.97	102.30	100.10	100.10	77.823	18,700
2024-07-02	100.10	102.08	100.10	101.97	79.276	52,800
2024-07-01	99.000	99.990	99.000	99.990	77.737	7,700
2024-06-28	99.000	99.550	99.000	99.550	77.395	9,900
2024-06-27	97.680	100.10	97.570	99.660	77.481	22,000
2024-06-26	96.800	97.020	96.800	97.020	75.428	3,300
2024-06-25	96.800	96.800	96.800	96.800	75.257	1,100
2024-06-24	96.470	97.900	93.390	97.900	76.112	8,800
2024-06-21	99.000	99.330	98.010	98.010	76.198	20,900
2024-06-20	99.000	99.000	96.800	96.910	75.343	34,100
2024-06-19	96.800	96.800	96.800	96.800	75.257	7,700
2024-06-18	95.920	96.250	95.920	95.920	74.573	26,400
2024-06-17	95.920	95.920	95.920	95.920	74.573	7,700
2024-06-14	95.810	95.920	95.810	95.920	74.573	4,400
2024-06-13	96.800	96.800	95.810	95.810	74.487	5,500
2024-06-12	96.360	96.800	96.360	96.800	75.257	7,700
2024-06-11	96.250	96.250	95.150	96.140	74.744	9,900
2024-06-07	97.350	97.900	96.250	96.250	74.830	23,100
2024-06-06	97.350	97.570	97.350	97.570	75.856	19,800
2024-06-05	97.350	97.680	95.260	97.570	75.856	19,800
2024-06-04	97.570	97.790	96.800	97.680	75.941	24,200
2024-06-03	96.690	97.790	96.690	97.570	75.856	15,400
2024-05-31	93.610	94.160	93.610	94.160	73.205	4,400
2024-05-30	95.700	95.700	95.700	95.700	74.402	2,200
2024-05-29	96.250	96.250	96.250	96.250	74.830	0
2024-05-28	94.050	96.250	94.050	96.250	74.830	7,700
2024-05-27	94.050	94.050	94.050	94.050	73.119	1,100
2024-05-24	93.610	94.050	93.500	93.500	72.691	14,300
2024-05-23	96.800	96.800	93.500	93.500	72.691	73,700
2024-05-22	95.810	98.340	95.700	98.340	76.454	22,000
2024-05-21	95.920	97.900	95.810	95.810	74.487	15,400
2024-05-20	97.460	97.460	96.030	96.030	74.658	6,600
2024-05-17	97.680	97.680	95.700	97.570	75.856	94,600
2024-05-16	98.230	98.230	98.010	98.120	76.283	13,200
2024-05-15	97.680	97.680	97.350	97.350	75.685	8,800
2024-05-14	97.350	97.790	97.350	97.350	75.685	7,700
2024-05-13	95.810	98.450	95.810	98.450	76.540	29,700
2024-05-10	97.900	98.010	95.700	95.700	74.402	12,100
2024-05-09	94.820	96.800	94.820	96.140	74.744	37,400

← NewerPage 10 of 21 · 1,215 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.