Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	85.800	85.910	85.470	85.910	76.852	25,065
2026-04-29	86.020	86.020	85.470	85.910	76.852	27,000
2026-04-28	84.810	84.920	84.810	84.920	75.967	5,001
2026-04-27	85.250	85.250	84.590	84.700	75.770	20,030
2026-04-24	86.240	86.240	85.580	85.580	76.557	10,000
2026-04-23	85.690	85.690	84.700	84.700	75.770	11,000
2026-04-22	85.360	85.690	85.360	85.690	76.656	7,000
2026-04-21	85.690	85.690	85.580	85.580	76.557	4,000
2026-04-20	85.800	85.800	85.690	85.690	76.656	20,000
2026-04-17	86.350	86.350	85.800	85.800	76.754	3,182
2026-04-16	86.020	86.020	85.800	85.800	76.754	6,000
2026-04-15	86.130	86.130	86.020	86.020	76.951	143,000
2026-04-14	85.690	87.230	85.470	85.910	76.852	11,818
2026-04-13	85.910	86.900	85.690	85.690	76.656	41,000
2026-04-10	86.350	86.790	85.800	85.800	76.754	6,003
2026-04-09	87.230	87.560	85.800	85.800	76.754	20,103
2026-04-08	86.350	87.670	86.350	87.560	78.328	4,401
2026-04-07	85.800	86.460	85.800	86.350	77.246	14,004
2026-04-02	86.240	86.240	86.240	86.240	77.148	0
2026-04-01	87.230	87.230	86.020	86.240	77.148	8,000
2026-03-31	85.910	85.910	85.360	85.360	76.360	5,000
2026-03-30	85.800	85.800	85.800	85.800	76.754	0
2026-03-27	85.800	85.800	85.800	85.800	76.754	3,300
2026-03-26	88.000	88.000	88.000	88.000	78.722	0
2026-03-25	88.000	88.000	88.000	88.000	77.738	24,010
2026-03-24	85.250	85.360	85.030	85.250	75.309	6,001
2026-03-23	85.030	85.250	85.030	85.250	75.309	5,002
2026-03-20	85.910	86.020	85.250	85.470	75.503	7,007
2026-03-19	85.470	86.020	85.470	86.020	75.989	2,001
2026-03-18	87.890	87.890	84.920	85.580	75.600	8,440
2026-03-17	84.810	87.450	84.700	84.920	75.017	16,203
2026-03-16	85.250	85.250	85.250	85.250	75.309	1,001
2026-03-13	85.800	85.800	85.800	85.800	75.795	2,000
2026-03-12	86.130	86.350	85.800	85.800	75.795	10,000
2026-03-11	86.130	86.240	85.800	85.800	75.795	4,012
2026-03-10	85.800	86.460	85.800	86.460	76.378	5,600
2026-03-09	86.350	86.350	84.920	85.690	75.697	9,002
2026-03-06	87.670	87.670	87.450	87.450	77.252	3,007
2026-03-05	86.350	88.000	86.350	86.680	76.572	7,023
2026-03-04	88.000	88.110	86.350	86.350	76.280	12,037
2026-03-03	88.550	88.550	88.000	88.000	77.738	8,000
2026-03-02	88.770	88.770	88.660	88.770	78.418	54,008
2026-02-26	88.880	89.650	88.880	89.650	79.196	4,000
2026-02-25	88.550	90.860	88.550	88.880	78.515	26,000
2026-02-24	88.440	88.990	88.110	88.770	78.418	16,001
2026-02-23	88.440	88.550	88.440	88.440	78.127	11,001
2026-02-11	89.870	90.090	88.330	88.330	78.030	20,001
2026-02-10	88.990	88.990	88.990	88.990	78.613	1,000
2026-02-09	87.450	87.450	87.450	87.450	77.252	0
2026-02-06	88.000	88.000	87.450	87.450	77.252	31,060
2026-02-05	89.100	89.100	88.550	88.550	78.224	9,005
2026-02-04	88.990	89.100	88.990	88.990	78.613	18,001
2026-02-03	87.890	89.100	87.890	89.100	78.710	16,004
2026-02-02	88.110	88.110	87.890	87.890	77.641	12,000
2026-01-30	90.200	90.200	88.330	88.330	78.030	32,622
2026-01-29	89.210	90.200	89.100	90.200	79.682	13,008
2026-01-28	90.200	90.200	89.100	90.200	79.682	12,005
2026-01-27	89.100	90.200	88.990	90.200	79.682	7,000
2026-01-26	89.210	89.210	89.100	89.100	78.710	16,012
2026-01-23	91.300	91.300	91.300	91.300	80.653	0

← NewerPage 3 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.