Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	94.050	94.050	94.050	94.050	72.456	5,500
2023-11-03	94.050	94.050	94.050	94.050	72.456	5,500
2023-11-02	93.830	94.050	93.830	94.050	72.456	2,200
2023-11-01	93.500	93.610	93.500	93.610	72.117	12,100
2023-10-31	93.500	93.500	93.500	93.500	72.032	1,100
2023-10-30	93.610	93.610	93.500	93.500	72.032	2,200
2023-10-27	93.500	93.830	93.500	93.500	72.032	8,800
2023-10-26	94.600	94.600	94.600	94.600	72.880	3,300
2023-10-25	94.050	94.600	94.050	94.600	72.880	5,500
2023-10-24	95.040	95.150	94.600	94.600	72.880	14,300
2023-10-23	95.150	95.150	95.150	95.150	73.304	3,300
2023-10-20	95.040	95.040	95.040	95.040	73.219	4,400
2023-10-19	95.150	95.150	95.150	95.150	73.304	6,600
2023-10-18	95.040	95.150	95.040	95.040	73.219	4,400
2023-10-17	95.260	95.260	95.040	95.040	73.219	6,600
2023-10-16	95.150	95.150	95.150	95.150	73.304	2,200
2023-10-13	95.480	95.480	95.150	95.150	73.304	6,600
2023-10-12	96.690	96.690	96.250	96.250	74.151	6,600
2023-10-11	95.480	95.480	94.930	94.930	73.134	7,700
2023-10-06	95.370	95.370	95.150	95.150	73.304	5,500
2023-10-05	95.150	95.920	94.600	95.920	73.511	4,400
2023-10-04	95.700	95.700	95.700	95.700	73.343	2,200
2023-10-03	96.030	96.030	96.030	96.030	73.596	3,300
2023-10-02	95.700	96.030	95.700	96.030	73.596	8,800
2023-09-28	96.030	96.140	95.480	95.480	73.174	18,700
2023-09-27	96.030	96.030	95.810	96.030	73.596	6,600
2023-09-26	95.920	95.920	95.920	95.920	73.511	6,600
2023-09-25	95.920	95.920	95.700	95.920	73.511	3,300
2023-09-22	95.700	95.920	95.700	95.700	73.343	9,900
2023-09-21	95.920	95.920	95.920	95.920	73.511	1,100
2023-09-20	95.920	95.920	95.810	95.920	73.511	6,600
2023-09-19	96.140	96.470	96.140	96.470	73.933	5,500
2023-09-18	95.810	96.360	95.810	96.140	73.680	19,800
2023-09-15	96.250	96.250	96.250	96.250	73.764	0
2023-09-14	96.250	96.250	96.250	96.250	73.764	1,100
2023-09-13	96.250	96.250	96.250	96.250	73.764	1,100
2023-09-12	95.370	96.250	95.370	96.250	73.764	5,500
2023-09-11	95.700	96.250	94.820	94.820	72.668	5,500
2023-09-08	96.250	96.250	95.700	95.700	73.343	4,400
2023-09-07	96.250	96.250	96.250	96.250	73.764	0
2023-09-06	96.250	96.250	96.250	96.250	73.764	7,700
2023-09-05	96.250	96.250	96.250	96.250	73.764	1,100
2023-09-04	96.250	96.250	96.250	96.250	73.764	1,100
2023-09-01	96.140	96.140	96.140	96.140	73.680	0
2023-08-31	96.140	96.140	96.140	96.140	73.680	0
2023-08-30	96.030	96.690	96.030	96.140	73.680	13,200
2023-08-29	95.920	95.920	95.920	95.920	73.511	1,100
2023-08-28	96.360	96.360	95.700	95.700	73.343	6,600
2023-08-25	96.800	97.350	96.800	97.350	74.607	7,700
2023-08-24	96.800	96.800	96.800	96.800	74.186	5,500
2023-08-23	96.800	96.800	96.800	96.800	74.186	0
2023-08-22	96.800	96.800	96.800	96.800	74.186	1,100
2023-08-21	96.910	96.910	96.800	96.800	74.186	17,600
2023-08-18	96.800	96.800	96.800	96.800	74.186	1,100
2023-08-17	96.800	96.800	96.800	96.800	74.186	0
2023-08-16	97.900	97.900	96.800	96.800	74.186	2,200
2023-08-15	97.900	97.900	97.900	97.900	75.029	0
2023-08-14	96.910	99.000	96.910	97.900	75.029	11,000
2023-08-11	97.570	99.220	97.570	99.000	75.872	14,300
2023-08-10	99.000	99.000	97.350	97.350	74.607	7,700

← NewerPage 13 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.