Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	106.04	109.89	105.93	109.45	83.052	24,200
2023-02-08	104.28	106.70	104.28	105.82	80.297	8,800
2023-02-07	104.39	104.39	104.39	104.39	79.212	1,100
2023-02-06	102.96	103.95	102.96	103.95	78.878	4,400
2023-02-03	103.95	103.95	103.95	103.95	78.878	0
2023-02-02	103.95	105.60	103.95	103.95	78.878	16,500
2023-02-01	101.53	101.53	101.53	101.53	77.042	0
2023-01-31	101.75	101.75	101.31	101.53	77.042	11,000
2023-01-30	102.08	102.08	102.08	102.08	77.459	0
2023-01-17	102.08	102.08	102.08	102.08	77.459	1,100
2023-01-16	102.30	102.30	101.86	101.86	77.292	4,400
2023-01-13	102.30	102.30	102.30	102.30	77.626	0
2023-01-12	102.85	102.85	102.30	102.30	77.626	2,200
2023-01-11	103.95	105.60	103.95	105.49	80.047	11,000
2023-01-10	101.64	103.95	101.64	103.95	78.878	12,100
2023-01-09	101.31	101.75	101.31	101.42	76.959	16,500
2023-01-06	101.31	101.31	101.31	101.31	76.875	7,700
2023-01-05	101.31	101.31	101.31	101.31	76.875	2,200
2023-01-04	101.31	101.31	101.31	101.31	76.875	1,100
2023-01-03	101.31	101.31	101.31	101.31	76.875	0
2022-12-30	101.31	101.31	101.31	101.31	76.875	1,100
2022-12-29	101.31	101.31	101.31	101.31	76.875	4,400
2022-12-28	101.31	101.31	101.31	101.31	76.875	1,100
2022-12-27	100.87	104.50	100.87	102.30	77.626	15,400
2022-12-26	101.86	101.86	101.86	101.86	77.292	0
2022-12-23	101.86	101.86	101.86	101.86	77.292	0
2022-12-22	101.86	101.86	101.86	101.86	77.292	0
2022-12-21	101.86	101.86	101.86	101.86	77.292	0
2022-12-20	101.86	101.86	101.86	101.86	77.292	0
2022-12-19	101.86	101.86	101.86	101.86	77.292	0
2022-12-16	101.75	101.97	101.75	101.86	77.292	3,300
2022-12-15	100.10	101.75	100.10	101.75	77.209	4,400
2022-12-14	102.30	102.30	102.30	102.30	77.626	0
2022-12-13	102.30	102.52	102.30	102.30	77.626	7,700
2022-12-12	100.98	101.75	100.98	101.75	77.209	4,400
2022-12-09	101.64	101.64	101.64	101.64	77.125	0
2022-12-08	101.64	101.64	101.64	101.64	77.125	1,100
2022-12-07	101.64	101.64	101.64	101.64	77.125	3,300
2022-12-06	100.32	101.64	100.32	101.64	77.125	4,400
2022-12-05	101.31	101.64	99.110	101.53	77.042	38,500
2022-12-02	102.85	103.18	102.85	102.85	78.044	4,400
2022-12-01	101.75	102.30	101.75	102.30	77.626	9,900
2022-11-30	101.20	101.20	101.20	101.20	76.792	0
2022-11-29	101.20	101.20	101.09	101.20	76.792	7,700
2022-11-28	101.20	101.20	100.65	100.98	76.625	6,600
2022-11-25	101.75	101.75	101.20	101.20	76.792	8,800
2022-11-24	102.30	103.40	101.20	102.30	77.626	15,400
2022-11-23	100.65	102.41	100.65	101.20	76.792	9,900
2022-11-22	102.30	102.30	102.30	102.30	77.626	0
2022-11-21	101.20	102.30	101.20	102.30	77.626	8,800
2022-11-18	102.85	102.85	101.75	102.30	77.626	13,200
2022-11-17	103.40	103.40	103.40	103.40	78.461	2,200
2022-11-16	103.40	103.40	103.40	103.40	78.461	1,100
2022-11-15	104.50	104.50	103.40	103.40	78.461	3,300
2022-11-14	101.20	103.40	101.20	103.40	78.461	3,300
2022-11-11	107.25	107.80	104.50	104.50	79.296	20,900
2022-11-10	107.25	107.25	107.25	107.25	81.382	0
2022-11-09	107.25	107.25	107.25	107.25	81.382	0
2022-11-08	107.25	107.25	107.25	107.25	81.382	0
2022-11-07	104.50	107.25	104.50	107.25	81.382	6,600

← NewerPage 16 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.