Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	101.75	101.86	101.75	101.75	77.979	6,600
2023-05-11	101.97	102.19	101.42	101.42	77.727	14,300
2023-05-10	101.75	102.30	101.42	101.42	77.727	16,500
2023-05-09	102.30	102.30	101.42	101.75	77.979	11,000
2023-05-08	101.53	101.75	101.20	101.75	77.979	7,700
2023-05-05	101.53	101.75	101.42	101.42	77.727	14,300
2023-05-04	102.19	102.19	101.53	101.64	77.895	13,200
2023-05-03	101.75	101.75	101.75	101.75	77.979	3,300
2023-05-02	101.75	101.75	101.75	101.75	77.979	7,700
2023-04-28	101.42	101.75	101.20	101.20	77.558	12,100
2023-04-27	101.86	102.08	101.20	101.20	77.558	11,000
2023-04-26	101.75	101.75	101.42	101.75	77.979	7,700
2023-04-25	102.30	102.30	102.19	102.19	78.317	3,300
2023-04-24	101.75	103.73	101.75	103.73	79.497	12,100
2023-04-21	101.53	101.53	101.42	101.42	77.727	3,300
2023-04-20	101.53	101.75	101.42	101.42	77.727	11,000
2023-04-19	101.20	101.64	101.20	101.64	77.895	5,500
2023-04-18	101.75	101.75	101.75	101.75	77.979	0
2023-04-17	101.75	101.75	101.31	101.75	77.979	6,600
2023-04-14	101.31	101.31	101.31	101.31	77.642	0
2023-04-13	101.75	101.97	101.31	101.31	77.642	11,000
2023-04-12	101.75	101.75	101.75	101.75	77.979	1,100
2023-04-11	102.30	102.30	101.53	101.53	77.811	15,400
2023-04-10	102.08	102.08	101.42	101.42	77.727	4,400
2023-04-07	102.96	102.96	102.08	102.08	78.232	4,400
2023-04-06	100.10	100.10	100.10	100.10	76.715	3,300
2023-03-31	100.65	100.98	100.65	100.98	77.389	4,400
2023-03-30	100.87	100.87	100.65	100.65	77.136	13,200
2023-03-29	101.09	101.09	100.87	100.87	77.305	5,500
2023-03-28	101.53	101.53	100.98	101.09	77.474	13,200
2023-03-27	101.20	101.20	101.20	101.20	77.558	1,100
2023-03-24	101.20	101.20	101.20	101.20	77.558	1,100
2023-03-23	101.20	102.30	101.20	101.20	77.558	6,600
2023-03-22	101.86	101.86	101.20	101.20	76.792	31,900
2023-03-21	101.20	101.75	101.20	101.75	77.209	5,500
2023-03-20	101.75	101.75	101.20	101.20	76.792	2,200
2023-03-17	101.31	101.42	101.20	101.20	76.792	23,100
2023-03-16	100.87	101.31	100.87	101.31	76.875	6,600
2023-03-15	101.75	101.75	101.20	101.20	76.792	19,800
2023-03-14	102.30	102.30	101.75	101.75	77.209	3,300
2023-03-13	102.85	102.85	102.19	102.30	77.626	19,800
2023-03-10	102.30	102.30	102.19	102.30	77.626	7,700
2023-03-09	102.41	102.41	102.19	102.30	77.626	13,200
2023-03-08	102.30	102.85	102.30	102.85	78.044	22,000
2023-03-07	102.63	103.18	102.30	102.52	77.793	26,400
2023-03-06	102.19	103.18	102.19	103.18	78.294	5,500
2023-03-03	103.73	103.73	101.31	101.64	77.125	25,300
2023-03-02	105.49	105.49	103.84	103.84	78.795	19,800
2023-03-01	105.49	105.60	103.73	105.60	80.130	20,900
2023-02-24	105.27	105.60	105.27	105.49	80.047	5,500
2023-02-23	105.60	107.14	104.50	106.37	80.715	31,900
2023-02-22	106.70	107.14	104.61	107.14	81.299	11,000
2023-02-21	107.47	107.47	107.36	107.36	81.466	3,300
2023-02-20	107.58	107.58	107.58	107.58	81.633	2,200
2023-02-17	108.35	108.35	107.36	107.36	81.466	3,300
2023-02-16	107.91	109.23	107.47	109.23	82.885	4,400
2023-02-15	110.00	110.00	107.80	107.80	81.800	3,300
2023-02-14	108.35	109.89	108.35	109.89	83.386	2,200
2023-02-13	110.00	110.55	107.47	108.35	82.217	26,400
2023-02-10	109.78	111.10	108.68	110.00	83.469	18,700

← NewerPage 15 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.