Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	161.15	161.15	154.00	159.50	115.74	77,000
2022-02-15	157.30	168.30	157.30	167.20	121.33	121,000
2022-02-14	144.10	156.20	143.00	156.20	113.34	85,800
2022-02-11	140.25	144.10	140.25	143.00	103.77	47,300
2022-02-10	139.70	139.70	139.70	139.70	101.37	6,600
2022-02-09	138.60	139.70	138.60	139.70	101.37	12,100
2022-02-08	136.95	138.60	136.95	138.05	100.17	19,800
2022-02-07	132.55	136.95	132.55	136.95	99.376	38,500
2022-01-26	133.10	133.10	132.55	132.55	96.183	5,500
2022-01-25	132.55	133.10	132.00	132.00	95.784	29,700
2022-01-24	132.00	132.00	130.90	132.00	95.784	23,100
2022-01-21	133.10	133.10	132.00	132.00	95.784	4,400
2022-01-20	133.10	134.20	133.10	134.20	97.380	5,500
2022-01-19	132.00	133.10	132.00	132.55	96.183	5,500
2022-01-18	134.75	134.75	134.20	134.20	97.380	5,500
2022-01-17	132.00	135.30	132.00	135.30	98.178	5,500
2022-01-14	134.75	134.75	134.75	134.75	97.779	1,100
2022-01-13	134.75	136.40	134.75	136.40	98.977	5,500
2022-01-12	138.60	138.60	136.40	136.40	98.977	12,100
2022-01-11	139.70	139.70	137.50	137.50	99.775	15,400
2022-01-10	136.40	139.70	136.40	138.60	100.57	48,400
2022-01-07	133.10	135.30	132.55	135.30	98.178	33,000
2022-01-06	132.55	135.30	132.55	135.30	98.178	24,200
2022-01-05	135.30	135.30	134.20	134.20	97.380	13,200
2022-01-04	132.00	135.30	132.00	135.30	98.178	30,800
2022-01-03	132.00	134.75	132.00	134.75	97.779	8,800
2021-12-30	130.90	134.75	130.90	134.75	97.779	18,700
2021-12-29	134.75	134.75	134.20	134.20	97.380	4,400
2021-12-28	136.95	136.95	134.20	134.75	97.779	25,300
2021-12-27	134.75	136.95	133.65	136.95	99.376	69,300
2021-12-24	133.65	135.30	133.65	134.75	97.779	60,500
2021-12-23	130.35	133.65	126.50	133.65	96.981	53,900
2021-12-22	134.20	137.50	130.35	130.35	94.586	74,800
2021-12-21	128.15	132.55	128.15	132.55	96.183	121,000
2021-12-20	124.85	128.70	124.30	128.70	93.389	42,900
2021-12-17	120.45	123.75	119.90	123.75	89.797	18,700
2021-12-16	120.45	122.65	120.45	122.65	88.999	24,200
2021-12-15	118.25	122.65	118.25	121.00	87.802	17,600
2021-12-14	121.55	122.10	118.80	121.55	88.201	14,300
2021-12-13	121.55	122.10	121.00	121.00	87.802	24,200
2021-12-10	122.65	122.65	122.10	122.10	88.600	15,400
2021-12-09	121.00	123.20	121.00	123.20	89.398	15,400
2021-12-08	123.20	123.75	122.10	122.10	88.600	9,900
2021-12-07	123.20	124.30	123.20	123.75	89.797	12,100
2021-12-06	123.75	123.75	122.10	123.20	89.398	20,900
2021-12-03	120.45	121.00	120.45	121.00	87.802	41,800
2021-12-02	121.00	121.00	118.80	121.00	87.802	20,900
2021-12-01	121.00	121.00	119.90	121.00	87.802	5,500
2021-11-30	122.10	122.10	121.00	121.00	87.802	2,200
2021-11-29	122.10	122.10	120.45	122.10	88.600	14,300
2021-11-26	121.55	123.20	121.55	122.10	88.600	29,700
2021-11-25	123.75	124.85	123.20	124.85	90.595	23,100
2021-11-24	127.60	127.60	125.40	125.40	90.995	30,800
2021-11-23	127.60	128.70	126.50	127.05	92.192	28,600
2021-11-22	128.70	128.70	126.50	127.60	92.591	27,500
2021-11-19	128.15	129.80	128.15	128.15	92.990	37,400
2021-11-18	128.15	130.90	127.60	129.25	93.788	38,500
2021-11-17	130.35	130.35	128.15	128.15	92.990	19,800
2021-11-16	131.45	132.00	128.15	130.90	94.985	74,800
2021-11-15	124.30	133.10	124.30	130.35	94.586	327,800

← NewerPage 20 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.