Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	103.40	104.50	103.40	103.40	78.461	3,300
2022-11-03	102.30	102.30	102.30	102.30	77.626	0
2022-11-02	102.30	102.30	102.30	102.30	77.626	0
2022-11-01	101.75	102.30	101.75	102.30	77.626	4,400
2022-10-31	102.30	102.30	102.30	102.30	77.626	1,100
2022-10-28	102.30	102.30	102.30	102.30	77.626	0
2022-10-27	101.31	102.30	100.87	102.30	77.626	15,400
2022-10-26	101.75	101.75	101.75	101.75	77.209	0
2022-10-25	100.43	101.75	100.43	101.75	77.209	7,700
2022-10-24	105.27	105.27	105.05	105.05	79.713	2,200
2022-10-21	105.27	105.27	105.27	105.27	79.880	0
2022-10-20	105.27	105.27	104.50	105.27	79.880	79,200
2022-10-19	105.27	105.27	105.27	105.27	79.880	1,100
2022-10-18	105.60	106.70	105.60	106.70	80.965	2,200
2022-10-17	108.90	108.90	108.90	108.90	82.634	0
2022-10-14	108.90	108.90	108.90	108.90	82.634	0
2022-10-13	108.90	108.90	108.90	108.90	82.634	0
2022-10-12	106.15	108.90	106.15	108.90	82.634	8,800
2022-10-11	106.15	106.15	106.15	106.15	80.548	1,100
2022-10-07	107.80	107.80	107.25	107.25	80.472	3,300
2022-10-06	108.35	108.35	108.35	108.35	81.297	0
2022-10-05	106.15	108.35	106.15	108.35	81.297	3,300
2022-10-04	105.82	105.82	105.82	105.82	79.399	1,100
2022-10-03	104.50	105.60	104.50	105.60	79.234	15,400
2022-09-30	108.79	108.79	108.79	108.79	81.627	0
2022-09-29	106.15	108.79	106.15	108.79	81.627	6,600
2022-09-28	110.00	110.00	104.50	106.15	79.646	30,800
2022-09-27	110.00	111.10	110.00	111.10	83.361	5,500
2022-09-26	110.55	110.55	107.80	110.55	82.948	40,700
2022-09-23	110.55	111.65	110.55	111.10	83.361	7,700
2022-09-22	110.55	110.55	110.55	110.55	82.948	1,100
2022-09-21	110.00	110.00	110.00	110.00	82.535	2,200
2022-09-20	110.00	110.00	110.00	110.00	82.535	0
2022-09-19	110.55	110.55	110.00	110.00	82.535	12,100
2022-09-16	110.55	110.55	110.55	110.55	82.948	4,400
2022-09-15	111.10	111.65	111.10	111.65	83.773	3,300
2022-09-14	110.55	111.10	110.00	110.55	82.948	13,200
2022-09-13	111.65	112.75	111.65	111.65	83.773	13,200
2022-09-12	110.55	111.10	110.00	111.10	83.361	6,600
2022-09-08	110.55	110.55	110.00	110.00	82.535	16,500
2022-09-07	111.65	112.20	111.65	111.65	83.773	5,500
2022-09-06	111.10	112.75	110.00	112.75	84.599	14,300
2022-09-05	112.20	112.75	112.20	112.75	84.599	2,200
2022-09-02	112.75	112.75	111.65	111.65	83.773	3,300
2022-09-01	112.20	112.75	111.10	112.75	84.599	6,600
2022-08-31	110.55	112.20	110.00	112.20	84.186	24,200
2022-08-30	110.55	112.20	110.00	112.20	84.186	74,800
2022-08-29	112.75	112.75	111.10	111.10	83.361	35,200
2022-08-26	114.95	117.15	112.20	113.30	85.011	42,900
2022-08-25	114.40	114.95	113.30	114.95	86.249	50,600
2022-08-24	113.85	115.50	113.85	115.50	86.662	5,500
2022-08-23	114.40	114.40	113.85	113.85	85.424	34,100
2022-08-22	118.80	118.80	116.60	116.60	87.487	31,900
2022-08-19	118.80	124.30	118.25	124.30	93.265	14,300
2022-08-18	119.35	119.35	119.35	119.35	89.551	2,200
2022-08-17	119.35	120.45	118.25	120.45	90.376	15,400
2022-08-16	123.20	123.20	119.90	119.90	89.963	12,100
2022-08-15	122.10	123.75	121.00	123.20	92.439	16,500
2022-08-12	123.75	126.50	120.45	126.50	94.916	33,000
2022-08-11	121.00	125.95	121.00	125.95	94.503	26,400

← NewerPage 17 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.