Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	87.450	88.000	87.450	88.000	67.795	7,700
2024-01-29	87.450	87.450	87.450	87.450	67.371	3,300
2024-01-26	86.900	87.120	86.900	87.120	67.117	4,400
2024-01-25	86.900	86.900	86.900	86.900	66.948	1,100
2024-01-24	88.000	88.000	87.450	87.450	67.371	15,400
2024-01-23	86.900	87.450	86.900	87.450	67.371	15,400
2024-01-22	85.250	85.250	85.250	85.250	65.676	5,500
2024-01-19	85.250	85.250	84.810	84.810	65.338	4,400
2024-01-18	85.250	85.250	84.700	85.250	65.676	8,800
2024-01-17	85.580	85.580	84.700	84.700	65.253	8,800
2024-01-16	85.800	85.800	84.810	85.250	65.676	11,000
2024-01-15	85.800	85.800	85.800	85.800	66.100	1,100
2024-01-12	86.350	86.350	85.800	85.800	66.100	6,600
2024-01-11	87.230	87.230	85.800	86.350	66.524	18,700
2024-01-10	86.350	86.350	86.020	86.020	66.270	7,700
2024-01-09	86.130	86.130	86.130	86.130	66.354	0
2024-01-08	86.020	86.350	86.020	86.130	66.354	5,500
2024-01-05	86.460	86.460	86.460	86.460	66.609	0
2024-01-04	86.680	86.680	86.460	86.460	66.609	4,400
2024-01-03	86.900	86.900	86.680	86.680	66.778	6,600
2024-01-02	86.790	87.450	86.790	87.450	67.371	2,200
2023-12-29	87.010	87.010	86.680	86.680	66.778	13,200
2023-12-28	87.230	87.230	87.230	87.230	67.202	6,600
2023-12-27	87.450	88.550	87.450	88.000	67.795	19,800
2023-12-26	86.350	87.120	86.350	87.120	67.117	7,700
2023-12-25	87.010	88.000	87.010	87.010	67.032	13,200
2023-12-22	88.000	88.000	87.010	87.010	67.032	5,500
2023-12-21	87.890	87.890	87.450	87.450	67.371	16,500
2023-12-20	88.330	88.330	87.890	87.890	67.710	15,400
2023-12-19	89.650	89.650	88.550	88.880	68.473	7,700
2023-12-18	90.200	90.200	90.200	90.200	69.490	2,200
2023-12-15	90.420	90.420	90.200	90.200	69.490	7,700
2023-12-14	90.530	90.530	90.420	90.420	69.660	9,900
2023-12-13	90.750	90.750	90.640	90.640	69.829	5,500
2023-12-12	89.100	90.530	89.100	90.530	69.744	25,300
2023-12-11	88.220	88.770	88.220	88.770	68.388	8,800
2023-12-08	88.000	88.220	88.000	88.220	67.965	2,200
2023-12-07	89.650	89.650	87.560	87.780	67.626	13,200
2023-12-06	89.100	90.200	87.340	89.870	69.236	13,200
2023-12-05	86.900	88.770	86.900	88.770	68.388	31,900
2023-12-04	88.000	88.110	87.560	87.780	67.626	14,300
2023-12-01	86.900	88.220	86.790	88.220	67.965	15,400
2023-11-30	87.450	88.000	87.450	88.000	67.795	7,700
2023-11-29	87.780	87.890	87.120	87.780	67.626	15,400
2023-11-28	87.780	87.780	87.230	87.230	67.202	8,800
2023-11-27	90.200	90.310	86.350	87.780	67.626	104,500
2023-11-24	90.860	90.860	90.420	90.420	69.660	46,200
2023-11-23	91.850	91.850	91.300	91.300	70.337	24,200
2023-11-22	91.850	91.850	91.740	91.850	70.761	7,700
2023-11-21	92.400	92.400	92.070	92.070	70.931	13,200
2023-11-20	91.960	92.400	91.740	92.400	71.185	34,100
2023-11-17	92.730	92.730	92.290	92.400	71.185	12,100
2023-11-16	92.070	92.730	92.070	92.290	71.100	20,900
2023-11-15	93.390	93.390	93.280	93.390	71.948	5,500
2023-11-14	93.170	93.390	93.170	93.390	71.948	3,300
2023-11-13	93.280	93.500	93.280	93.500	72.032	8,800
2023-11-10	93.720	93.720	93.280	93.280	71.863	9,900
2023-11-09	94.050	94.160	93.720	93.720	72.202	8,800
2023-11-08	94.490	94.490	94.050	94.050	72.456	4,400
2023-11-07	94.050	94.490	94.050	94.490	72.795	14,300

← NewerPage 12 of 21 · 1,222 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.