Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	139.70	139.70	139.70	139.70	101.37	0
2022-05-16	139.70	139.70	139.70	139.70	101.37	3,300
2022-05-13	138.60	140.25	138.60	139.70	101.37	8,800
2022-05-12	140.25	140.25	133.10	133.10	96.582	3,300
2022-05-11	143.00	143.00	141.90	142.45	103.37	11,000
2022-05-10	141.35	143.00	139.70	142.45	103.37	13,200
2022-05-09	140.80	142.45	139.15	142.45	103.37	18,700
2022-05-06	144.10	144.10	141.90	144.10	104.56	11,000
2022-05-05	145.20	145.20	144.10	144.10	104.56	2,200
2022-05-04	145.20	145.20	145.20	145.20	105.36	0
2022-05-03	145.20	145.20	145.20	145.20	105.36	7,700
2022-04-29	149.60	149.60	149.60	149.60	108.55	0
2022-04-28	149.60	149.60	146.85	149.60	108.55	5,500
2022-04-27	140.80	147.40	140.80	147.40	106.96	11,000
2022-04-26	150.70	150.70	150.70	150.70	109.35	3,300
2022-04-25	146.30	150.70	146.30	149.60	108.55	9,900
2022-04-22	151.25	151.25	151.25	151.25	109.75	0
2022-04-21	152.90	152.90	151.25	151.25	109.75	2,200
2022-04-20	152.35	154.00	151.80	152.35	110.55	7,700
2022-04-19	155.10	155.10	154.00	154.00	111.75	3,300
2022-04-18	154.00	154.55	154.00	154.00	111.75	39,600
2022-04-15	154.00	154.00	152.35	152.35	110.55	45,100
2022-04-14	154.00	154.00	154.00	154.00	111.75	39,600
2022-04-13	152.90	153.45	152.90	153.45	111.35	14,300
2022-04-12	151.80	153.45	151.80	152.90	110.95	52,800
2022-04-11	156.75	156.75	152.90	152.90	110.95	3,300
2022-04-08	162.80	162.80	157.85	157.85	114.54	11,000
2022-04-07	157.30	161.15	157.30	161.15	116.94	29,700
2022-04-06	156.20	157.30	154.00	157.30	114.14	27,500
2022-04-01	148.50	154.55	146.30	154.00	111.75	66,000
2022-03-31	155.10	155.65	154.55	154.55	112.15	34,100
2022-03-30	156.20	156.75	155.10	155.10	112.55	37,400
2022-03-29	152.35	158.95	152.35	155.65	112.94	280,500
2022-03-28	152.35	152.35	151.25	151.80	110.15	35,200
2022-03-25	151.25	153.45	151.25	152.35	110.55	19,800
2022-03-24	155.65	156.20	155.65	155.65	112.94	6,600
2022-03-23	155.10	155.10	153.45	154.00	111.75	6,600
2022-03-22	154.00	155.10	154.00	155.10	112.55	6,600
2022-03-21	152.90	156.20	152.90	154.00	111.75	13,200
2022-03-18	154.00	154.00	154.00	154.00	111.75	1,100
2022-03-17	152.35	155.10	152.35	155.10	112.55	9,900
2022-03-16	152.35	152.35	151.80	151.80	110.15	16,500
2022-03-15	151.80	154.00	149.60	151.80	110.15	27,500
2022-03-14	153.45	153.45	153.45	153.45	111.35	6,600
2022-03-11	155.10	155.65	154.55	154.55	112.15	17,600
2022-03-10	155.10	156.20	152.90	155.10	112.55	18,700
2022-03-09	154.00	155.10	152.90	155.10	112.55	36,300
2022-03-08	156.75	157.30	148.50	150.70	109.35	17,600
2022-03-07	157.30	157.30	157.30	157.30	114.14	1,100
2022-03-04	160.60	160.60	157.30	157.30	114.14	11,000
2022-03-03	161.70	161.70	158.40	159.50	115.74	27,500
2022-03-02	162.25	162.80	161.15	161.15	116.94	8,800
2022-03-01	157.30	163.35	157.30	163.35	118.53	9,900
2022-02-25	159.50	159.50	154.00	156.75	113.74	17,600
2022-02-24	160.60	160.60	156.20	156.20	113.34	20,900
2022-02-23	160.05	165.55	160.05	161.15	116.94	19,800
2022-02-22	158.95	158.95	154.00	154.00	111.75	2,200
2022-02-21	155.65	159.50	153.45	159.50	115.74	17,600
2022-02-18	155.65	156.20	152.90	156.20	113.34	18,700
2022-02-17	154.00	157.85	154.00	157.30	114.14	41,800

← NewerPage 19 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.