Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	91.300	91.300	91.300	91.300	80.653	1,000
2026-01-21	91.300	91.300	91.300	91.300	80.653	1,000
2026-01-20	89.210	91.300	89.210	91.300	80.653	50,029
2026-01-19	89.430	90.860	89.430	90.860	80.265	10,002
2026-01-16	89.100	92.180	89.100	92.180	81.431	6,000
2026-01-15	89.980	90.860	89.430	90.090	79.584	24,000
2026-01-14	91.080	91.080	90.860	90.860	80.265	7,000
2026-01-13	91.300	91.300	90.640	91.190	80.556	21,000
2026-01-12	90.090	90.750	90.090	90.310	79.779	12,001
2026-01-09	88.770	89.650	88.770	89.650	79.196	10,001
2026-01-08	90.860	90.860	90.860	90.860	80.265	1,000
2026-01-07	90.860	90.970	90.530	90.530	79.973	28,217
2026-01-06	90.530	90.970	90.310	90.860	80.265	129,131
2026-01-05	90.310	90.860	90.310	90.860	80.265	19,002
2026-01-02	90.200	90.970	90.200	90.860	80.265	17,207
2025-12-31	89.210	90.200	89.210	90.200	79.682	7,184
2025-12-30	89.320	90.750	86.900	89.100	78.710	219,138
2025-12-29	90.200	91.190	90.200	91.190	80.556	6,000
2025-12-26	90.310	90.420	90.310	90.310	79.779	17,000
2025-12-24	90.310	90.310	90.200	90.200	79.682	10,000
2025-12-23	89.650	90.200	89.650	90.200	79.682	26,206
2025-12-22	90.200	91.300	90.200	90.970	80.362	10,100
2025-12-19	92.730	92.730	90.090	90.860	80.265	11,012
2025-12-18	90.200	90.200	89.320	89.650	79.196	3,001
2025-12-17	91.630	91.630	88.440	90.200	79.682	22,008
2025-12-16	91.300	91.520	91.300	91.520	80.848	2,183
2025-12-15	91.520	91.850	91.520	91.850	81.139	2,001
2025-12-12	92.400	92.400	92.180	92.180	81.431	7,011
2025-12-11	92.510	93.390	91.740	93.390	82.500	18,000
2025-12-10	91.630	91.630	90.750	91.300	80.653	68,000
2025-12-09	91.410	91.520	91.410	91.520	80.848	7,266
2025-12-08	92.400	92.400	92.400	92.400	81.625	0
2025-12-05	92.400	92.400	92.400	92.400	81.625	1,600
2025-12-04	91.850	91.850	91.850	91.850	81.139	0
2025-12-03	91.300	91.850	91.300	91.850	81.139	3,002
2025-12-02	90.200	90.310	90.200	90.310	79.779	2,000
2025-12-01	91.300	91.300	89.760	89.760	79.293	2,000
2025-11-28	90.200	90.750	90.200	90.750	80.167	8,075
2025-11-27	89.650	89.650	89.650	89.650	79.196	5,050
2025-11-26	89.100	92.730	89.100	92.730	81.916	8,674
2025-11-25	88.330	88.330	88.330	88.330	78.030	1,000
2025-11-24	88.000	88.000	88.000	88.000	77.738	0
2025-11-21	90.200	90.200	88.000	88.000	77.738	12,001
2025-11-20	88.550	89.100	88.550	88.550	78.224	7,000
2025-11-19	90.200	90.200	88.110	88.110	77.835	29,000
2025-11-18	91.960	92.400	90.750	90.750	80.167	7,253
2025-11-17	92.290	95.260	92.290	95.260	84.151	3,000
2025-11-14	92.950	92.950	92.400	92.400	81.625	4,000
2025-11-13	92.730	92.730	92.620	92.620	81.819	10,001
2025-11-12	92.730	92.730	92.730	92.730	81.916	1,000
2025-11-11	93.390	93.390	92.730	92.730	81.916	6,000
2025-11-10	92.510	92.510	92.400	92.510	81.722	5,000
2025-11-07	93.170	93.500	92.730	93.390	82.500	16,000
2025-11-06	93.500	93.500	93.500	93.500	82.597	3,001
2025-11-05	94.160	94.160	93.060	93.060	82.208	11,009
2025-11-04	94.380	94.380	94.380	94.380	83.374	5,000
2025-11-03	94.490	94.600	94.380	94.380	83.374	18,000
2025-10-31	94.050	94.160	90.200	94.160	83.180	5,014
2025-10-30	97.350	97.350	95.150	95.150	83.171	6,004
2025-10-29	94.710	94.710	92.840	92.840	81.152	22,022

← NewerPage 4 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.