Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	67.900	67.900	65.000	65.200	64.159	6,002
2026-07-24	64.800	65.600	63.900	63.900	62.879	22,000
2026-07-23	66.300	66.300	64.700	64.800	63.765	15,092
2026-07-22	66.600	66.600	65.200	65.300	64.257	9,215
2026-07-21	65.700	66.100	65.600	65.600	64.552	17,005
2026-07-20	66.600	66.600	65.800	65.800	64.749	7,058
2026-07-17	69.600	69.600	67.500	67.500	66.422	14,000
2026-07-16	68.600	68.600	68.600	68.600	67.504	4,005
2026-07-15	70.000	70.000	69.400	69.400	68.291	6,000
2026-07-14	70.000	70.000	68.200	68.500	67.406	14,000
2026-07-13	69.400	69.800	69.400	69.800	68.685	3,000
2026-07-10	69.000	69.000	69.000	69.000	67.898	0
2026-07-09	68.900	69.000	68.400	69.000	67.898	17,103
2026-07-08	69.900	70.900	69.000	69.000	67.898	17,000
2026-07-07	79.200	79.200	70.500	70.500	69.374	39,162
2026-07-06	72.300	74.000	72.300	74.000	72.818	14,300
2026-07-03	80.000	80.000	79.000	79.500	71.118	34,493
2026-07-02	78.900	79.500	78.800	79.000	70.671	15,496
2026-07-01	79.200	79.200	78.500	78.500	70.224	9,166
2026-06-30	87.340	87.340	87.340	87.340	78.132	1,000
2026-06-29	86.240	86.350	86.240	86.350	77.246	3,000
2026-06-26	86.680	86.680	84.920	84.920	75.967	11,034
2026-06-25	87.560	87.560	86.020	86.350	77.246	3,000
2026-06-24	86.790	86.900	85.800	85.800	76.754	10,772
2026-06-23	87.230	87.230	86.570	86.570	77.443	10,200
2026-06-22	87.230	88.550	87.230	87.230	78.033	12,000
2026-06-18	84.700	87.340	84.700	87.010	77.836	16,152
2026-06-17	84.260	84.700	84.260	84.700	75.770	4,658
2026-06-16	84.260	84.590	83.930	84.590	75.672	55,001
2026-06-15	84.590	84.700	84.590	84.700	75.770	6,000
2026-06-12	84.040	84.700	83.930	84.370	75.475	8,001
2026-06-11	84.590	84.590	83.710	83.930	75.081	18,001
2026-06-10	84.590	85.580	83.820	83.820	74.983	29,055
2026-06-09	84.150	85.250	83.600	84.260	75.376	13,000
2026-06-08	84.260	84.260	83.930	84.150	75.278	20,001
2026-06-05	85.580	85.580	84.150	84.150	75.278	7,008
2026-06-04	85.470	85.580	85.470	85.580	76.557	9,000
2026-06-03	85.250	85.470	85.140	85.140	76.164	10,003
2026-06-02	85.250	85.250	85.030	85.030	76.065	13,000
2026-06-01	84.920	85.250	84.920	85.250	76.262	5,313
2026-05-29	85.470	85.470	85.140	85.140	76.164	43,000
2026-05-28	85.470	85.470	85.470	85.470	76.459	18,000
2026-05-27	85.470	85.470	85.470	85.470	76.459	12,000
2026-05-26	84.700	85.580	84.700	85.470	76.459	13,000
2026-05-25	85.580	85.690	85.580	85.580	76.557	13,000
2026-05-22	85.580	85.580	85.580	85.580	76.557	13,001
2026-05-21	85.250	85.690	85.250	85.690	76.656	3,003
2026-05-20	86.350	86.350	86.350	86.350	77.246	0
2026-05-19	86.350	86.350	86.240	86.350	77.246	16,001
2026-05-18	86.240	86.240	86.240	86.240	77.148	6,100
2026-05-15	86.350	86.350	86.350	86.350	77.246	3,000
2026-05-14	86.350	86.350	86.350	86.350	77.246	4,001
2026-05-13	86.680	86.680	85.250	86.240	77.148	16,003
2026-05-12	86.350	86.900	86.240	86.240	77.148	28,000
2026-05-11	86.570	86.680	85.910	86.240	77.148	42,163
2026-05-08	86.570	86.570	86.570	86.570	77.443	13,883
2026-05-07	86.350	86.570	86.350	86.570	77.443	4,002
2026-05-06	85.580	86.350	85.580	86.350	77.246	5,000
2026-05-05	85.910	86.130	85.910	85.910	76.852	9,197
2026-05-04	85.910	85.910	85.910	85.910	76.852	14,100

← NewerPage 2 of 5 · 242 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.