Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	99.000	99.000	97.350	97.350	74.607	7,700
2023-08-09	99.000	99.000	99.000	99.000	75.872	4,400
2023-08-08	99.000	99.330	99.000	99.000	75.872	23,100
2023-08-07	99.000	99.000	99.000	99.000	75.872	2,200
2023-08-04	97.900	98.890	97.900	98.890	75.788	3,300
2023-08-02	97.900	97.900	97.900	97.900	75.029	7,700
2023-08-01	97.900	97.900	97.900	97.900	75.029	0
2023-07-31	98.010	98.010	97.900	97.900	75.029	4,400
2023-07-28	97.350	99.220	97.350	97.900	75.029	38,500
2023-07-27	97.240	97.350	97.130	97.350	74.607	112,200
2023-07-26	97.900	97.900	97.350	97.680	74.860	4,400
2023-07-25	99.000	99.000	99.000	99.000	75.872	2,200
2023-07-24	99.220	99.220	97.900	99.000	75.872	6,600
2023-07-21	97.680	97.900	97.680	97.900	75.029	3,300
2023-07-20	99.110	99.110	99.110	99.110	75.956	0
2023-07-19	98.340	99.110	98.340	99.110	75.956	2,200
2023-07-18	99.110	99.110	97.460	99.110	75.956	19,800
2023-07-17	99.220	99.220	99.110	99.110	75.956	3,300
2023-07-14	99.110	99.110	99.110	99.110	75.956	0
2023-07-13	100.65	100.65	99.110	99.110	75.956	20,900
2023-07-12	100.54	100.98	100.54	100.65	77.136	5,500
2023-07-11	101.42	101.42	100.43	100.43	76.968	7,700
2023-07-10	102.08	102.08	100.54	100.54	77.052	8,800
2023-07-07	101.53	102.30	101.53	102.08	78.232	17,600
2023-07-06	99.990	104.39	99.990	100.21	76.799	84,700
2023-07-05	99.220	99.440	99.220	99.330	76.125	5,500
2023-07-04	99.110	99.660	99.110	99.220	76.041	16,500
2023-07-03	96.580	101.09	96.580	100.10	76.715	20,900
2023-06-30	96.140	96.250	95.810	95.810	73.427	4,400
2023-06-29	95.700	95.700	95.480	95.700	73.343	11,000
2023-06-28	95.920	95.920	95.590	95.920	73.511	30,800
2023-06-27	96.580	96.580	95.920	95.920	73.511	46,200
2023-06-26	96.910	96.910	96.360	96.910	74.270	51,700
2023-06-21	99.220	99.220	97.130	97.130	74.439	39,600
2023-06-20	99.550	99.550	99.550	99.550	76.293	4,400
2023-06-19	100.21	100.21	99.990	99.990	76.631	2,200
2023-06-16	99.990	100.54	99.990	100.54	77.052	6,600
2023-06-15	100.10	100.10	100.10	100.10	76.715	1,100
2023-06-14	100.10	100.65	100.10	100.65	77.136	4,400
2023-06-13	100.43	101.64	100.43	101.20	77.558	7,700
2023-06-12	99.990	100.32	99.990	100.32	76.884	3,300
2023-06-09	101.09	101.20	101.09	101.20	77.558	6,600
2023-06-08	100.10	100.10	100.10	100.10	76.715	2,200
2023-06-07	99.550	99.550	99.550	99.550	76.293	15,400
2023-06-06	100.43	100.43	99.660	99.770	76.462	15,400
2023-06-05	101.20	101.97	100.65	100.76	77.221	42,900
2023-06-02	101.09	101.09	100.43	100.43	76.968	9,900
2023-06-01	101.20	101.20	101.20	101.20	77.558	3,300
2023-05-31	101.42	101.42	101.42	101.42	77.727	0
2023-05-30	100.10	101.42	100.10	101.42	77.727	2,200
2023-05-29	101.31	101.31	101.31	101.31	77.642	0
2023-05-26	99.550	101.31	99.550	101.31	77.642	7,700
2023-05-25	101.31	101.31	101.20	101.20	77.558	6,600
2023-05-24	101.20	101.42	101.20	101.42	77.727	5,500
2023-05-23	101.20	101.42	101.20	101.20	77.558	13,200
2023-05-22	101.75	101.75	101.42	101.42	77.727	6,600
2023-05-19	101.42	101.42	101.42	101.42	77.727	2,200
2023-05-18	101.42	101.53	101.31	101.31	77.642	6,600
2023-05-17	101.20	102.30	101.20	102.08	78.232	12,100
2023-05-16	102.41	102.41	101.31	101.31	77.642	6,600

← NewerPage 14 of 21 · 1,216 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.