Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	118.25	121.00	118.25	121.00	90.789	4,400
2022-08-09	118.80	121.00	118.80	121.00	90.789	7,700
2022-08-08	117.15	118.80	117.15	118.80	89.138	41,800
2022-08-05	116.60	116.60	116.60	116.60	87.487	1,100
2022-08-04	116.60	116.60	116.05	116.60	87.487	4,400
2022-08-03	116.60	116.60	116.60	116.60	87.487	1,100
2022-08-02	116.05	116.05	116.05	116.05	87.075	0
2022-08-01	116.05	116.05	116.05	116.05	87.075	1,100
2022-07-29	117.15	117.70	116.05	117.70	88.313	6,600
2022-07-28	115.50	117.15	115.50	117.15	87.900	2,200
2022-07-27	117.15	117.15	117.15	117.15	87.900	0
2022-07-26	117.15	117.15	117.15	117.15	87.900	0
2022-07-25	116.05	117.15	116.05	117.15	87.900	6,600
2022-07-22	116.05	116.05	116.05	116.05	87.075	2,200
2022-07-21	116.60	116.60	116.60	116.60	87.487	4,400
2022-07-20	117.70	118.80	117.70	118.80	89.138	5,500
2022-07-19	116.60	116.60	116.60	116.60	87.487	2,200
2022-07-18	115.50	115.50	115.50	115.50	86.662	2,200
2022-07-15	115.50	115.50	115.50	115.50	86.662	2,200
2022-07-14	117.15	117.15	117.15	117.15	87.900	0
2022-07-13	117.15	117.15	117.15	117.15	87.900	1,100
2022-07-12	116.05	116.05	114.95	116.05	87.075	7,700
2022-07-11	116.05	116.05	116.05	116.05	87.075	2,200
2022-07-08	115.50	116.60	115.50	115.50	86.662	30,800
2022-07-07	115.50	115.50	114.40	114.40	85.837	3,300
2022-07-06	115.50	115.50	115.50	115.50	83.811	1,100
2022-07-05	113.30	116.05	113.30	116.05	84.210	3,300
2022-07-04	111.10	117.15	111.10	116.60	84.609	5,500
2022-07-01	116.60	117.15	113.30	113.30	82.214	17,600
2022-06-30	118.80	118.80	118.80	118.80	86.205	2,200
2022-06-29	118.80	118.80	118.80	118.80	86.205	2,200
2022-06-28	119.90	119.90	119.35	119.35	86.604	4,400
2022-06-27	120.45	120.45	118.80	119.35	86.604	24,200
2022-06-24	119.35	119.35	118.25	118.25	85.806	4,400
2022-06-23	119.90	119.90	119.35	119.35	86.604	5,500
2022-06-22	121.00	121.55	121.00	121.55	88.201	7,700
2022-06-21	119.90	119.90	118.80	119.90	87.004	9,900
2022-06-20	122.10	122.10	119.35	119.35	86.604	9,900
2022-06-17	123.20	123.20	122.10	122.10	88.600	11,000
2022-06-16	124.30	124.30	123.20	123.75	89.797	7,700
2022-06-15	126.50	126.50	125.40	125.40	90.995	4,400
2022-06-14	126.50	126.50	126.50	126.50	91.793	12,100
2022-06-13	126.50	126.50	124.85	124.85	90.595	13,200
2022-06-10	126.50	126.50	126.50	126.50	91.793	0
2022-06-09	126.50	126.50	126.50	126.50	91.793	0
2022-06-08	127.05	127.05	126.50	126.50	91.793	9,900
2022-06-07	127.05	127.05	126.50	126.50	91.793	7,700
2022-06-06	126.50	126.50	124.30	126.50	91.793	4,400
2022-06-02	125.95	126.50	123.20	126.50	91.793	14,300
2022-06-01	127.05	127.05	125.95	125.95	91.394	4,400
2022-05-31	126.50	126.50	126.50	126.50	91.793	2,200
2022-05-30	126.50	126.50	126.50	126.50	91.793	6,600
2022-05-27	127.60	127.60	125.40	125.40	90.995	4,400
2022-05-26	125.40	125.40	123.20	124.85	90.595	12,100
2022-05-25	125.40	125.40	125.40	125.40	90.995	6,600
2022-05-24	128.70	129.25	124.85	124.85	90.595	29,700
2022-05-23	134.20	134.20	128.70	128.70	93.389	28,600
2022-05-20	139.70	139.70	134.75	134.75	97.779	16,500
2022-05-19	139.70	139.70	139.70	139.70	101.37	1,100
2022-05-18	140.80	140.80	140.80	140.80	102.17	1,100

← NewerPage 18 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.