Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	92.950	92.950	92.840	92.840	72.178	27,500
2024-05-07	92.730	93.500	92.510	93.500	72.691	22,000
2024-05-06	92.510	92.510	92.290	92.510	71.922	12,100
2024-05-03	92.950	92.950	92.180	92.180	71.665	9,900
2024-05-02	92.400	92.950	92.400	92.950	72.264	25,300
2024-04-30	91.520	92.180	91.520	91.520	71.152	17,600
2024-04-29	91.300	91.300	91.300	91.300	70.981	16,500
2024-04-26	90.200	90.200	90.200	90.200	70.126	3,300
2024-04-25	90.090	90.200	90.090	90.090	70.040	3,300
2024-04-24	90.090	90.090	90.090	90.090	70.040	5,500
2024-04-23	89.210	92.180	89.210	92.180	71.665	4,400
2024-04-22	89.650	89.650	88.770	88.770	69.014	6,600
2024-04-19	90.640	90.640	89.100	89.650	69.698	40,700
2024-04-18	90.640	90.750	90.640	90.640	70.468	14,300
2024-04-17	90.200	90.530	90.200	90.420	70.297	6,600
2024-04-16	91.960	91.960	89.760	89.760	69.784	27,500
2024-04-15	90.530	93.390	90.530	91.960	71.494	14,300
2024-04-12	91.410	91.410	90.530	90.530	70.382	7,700
2024-04-11	91.300	91.410	90.200	91.300	70.981	19,800
2024-04-10	90.860	92.730	90.310	90.310	70.211	14,300
2024-04-09	89.540	90.860	89.540	90.860	70.639	24,200
2024-04-08	86.680	90.200	86.680	89.980	69.955	60,500
2024-04-03	88.000	88.000	86.460	86.680	67.389	12,100
2024-04-02	88.550	88.550	88.000	88.000	68.416	13,200
2024-04-01	87.450	88.000	87.450	88.000	68.416	22,000
2024-03-29	87.670	87.780	87.340	87.780	68.245	9,900
2024-03-28	86.900	87.780	86.900	87.780	68.245	5,500
2024-03-27	88.110	88.220	88.110	88.220	67.965	6,600
2024-03-26	88.110	88.110	88.110	88.110	67.880	7,700
2024-03-25	88.000	88.110	88.000	88.110	67.880	6,600
2024-03-22	88.000	88.000	87.010	88.000	67.795	15,400
2024-03-21	87.780	88.330	87.670	88.330	68.049	15,400
2024-03-20	87.670	88.550	87.670	87.670	67.541	33,000
2024-03-19	87.780	88.000	87.450	87.670	67.541	15,400
2024-03-18	84.700	84.700	84.700	84.700	65.253	0
2024-03-15	85.250	85.910	84.700	84.700	65.253	31,900
2024-03-14	84.700	85.030	84.700	85.030	65.507	2,200
2024-03-13	84.810	84.810	84.590	84.700	65.253	6,600
2024-03-12	84.700	85.030	84.150	85.030	65.507	30,800
2024-03-11	81.950	83.600	81.950	83.600	64.405	53,900
2024-03-08	81.730	81.840	81.400	81.400	62.710	12,100
2024-03-07	82.500	82.500	81.510	81.950	63.134	11,000
2024-03-06	81.730	81.730	81.620	81.620	62.880	4,400
2024-03-05	81.840	81.950	81.730	81.950	63.134	14,300
2024-03-04	81.840	81.840	81.510	81.730	62.965	31,900
2024-03-01	82.500	82.500	81.620	81.840	63.050	61,600
2024-02-29	82.060	82.500	81.840	81.840	63.050	64,900
2024-02-27	84.040	84.040	81.400	81.950	63.134	20,900
2024-02-26	84.700	84.700	83.710	84.040	64.744	37,400
2024-02-23	84.700	84.700	84.700	84.700	65.253	1,100
2024-02-22	84.260	85.910	84.150	84.370	64.999	26,400
2024-02-21	85.250	85.250	84.700	84.700	65.253	17,600
2024-02-20	85.800	85.800	84.810	84.920	65.422	17,600
2024-02-19	86.900	86.900	84.700	84.810	65.338	56,100
2024-02-16	87.890	88.000	85.800	86.350	66.524	39,600
2024-02-15	88.000	88.000	86.900	87.340	67.287	25,300
2024-02-05	87.450	87.450	86.900	86.900	66.948	11,000
2024-02-02	87.450	87.450	87.450	87.450	67.371	2,200
2024-02-01	87.450	87.890	87.450	87.890	67.710	3,300
2024-01-31	87.450	87.450	86.900	87.450	67.371	8,800

← NewerPage 11 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.