Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	95.370	95.370	94.490	94.710	82.786	31,200
2025-10-27	96.250	96.250	95.370	95.480	83.459	13,100
2025-10-23	95.920	95.920	95.920	95.920	83.844	1,000
2025-10-22	96.030	96.030	96.030	96.030	83.940	2,000
2025-10-21	95.810	97.130	95.700	97.130	84.902	23,800
2025-10-20	95.810	95.810	95.810	95.810	83.748	7,020
2025-10-17	96.250	96.250	95.810	95.810	83.748	6,000
2025-10-16	96.360	96.360	96.360	96.360	84.229	7,000
2025-10-15	96.250	96.250	96.250	96.250	84.132	2,355
2025-10-14	97.790	97.790	95.480	97.680	85.382	16,000
2025-10-13	98.120	98.120	98.120	98.120	85.767	0
2025-10-09	98.120	98.120	98.120	98.120	85.767	0
2025-10-08	98.120	98.120	98.120	98.120	85.767	0
2025-10-07	98.120	98.890	98.120	98.120	85.767	21,090
2025-10-03	97.900	99.220	97.900	99.220	86.728	11,002
2025-10-02	98.450	98.450	97.900	97.900	85.575	5,803
2025-10-01	99.550	99.550	97.900	98.010	85.671	17,024
2025-09-30	99.000	100.10	99.000	99.440	86.921	27,000
2025-09-29	4,475.69	4,475.69	4,475.69	4,475.69	3,912.21	0
2025-09-26	98.120	98.890	97.570	98.890	86.440	5,001
2025-09-25	99.000	99.000	99.000	99.000	86.536	5,000
2025-09-24	99.000	99.000	99.000	99.000	86.536	4,000
2025-09-23	99.220	99.660	99.220	99.660	87.113	3,050
2025-09-22	99.000	99.000	99.000	99.000	86.536	10,769
2025-09-19	99.110	99.110	99.000	99.000	86.536	6,001
2025-09-18	100.43	100.43	100.43	100.43	87.786	1,551
2025-09-17	101.20	101.20	101.20	101.20	88.459	0
2025-09-16	101.20	101.20	101.20	101.20	88.459	0
2025-09-15	101.20	101.20	101.20	101.20	88.459	0
2025-09-12	101.20	101.20	101.20	101.20	88.459	0
2025-09-11	101.20	101.20	101.20	101.20	88.459	4,280
2025-09-10	99.000	99.550	99.000	99.550	87.017	4,002
2025-09-09	98.890	98.890	98.890	98.890	86.440	1,000
2025-09-08	98.670	98.780	98.670	98.780	86.344	7,000
2025-09-05	98.780	99.000	98.670	99.000	86.536	8,047
2025-09-04	99.220	99.220	98.780	98.780	86.344	5,000
2025-09-03	98.890	99.000	98.560	98.670	86.248	38,091
2025-09-02	98.890	99.000	98.890	99.000	86.536	11,028
2025-09-01	99.000	99.000	98.890	98.890	86.440	6,000
2025-08-29	99.000	99.000	99.000	99.000	86.536	2,217
2025-08-28	99.110	100.10	99.000	100.10	87.498	12,001
2025-08-27	99.000	100.87	99.000	100.10	87.498	7,070
2025-08-26	99.550	99.550	99.550	99.550	87.017	2,000
2025-08-25	99.660	99.660	99.000	99.000	86.536	4,001
2025-08-22	99.550	99.550	99.550	99.550	87.017	1,000
2025-08-21	101.20	101.20	100.65	101.20	88.459	3,010
2025-08-20	99.550	99.550	99.000	99.000	86.536	3,500
2025-08-19	100.98	101.09	100.98	101.09	88.363	3,500
2025-08-18	100.98	100.98	100.98	100.98	88.267	1,000
2025-08-15	102.85	102.85	101.20	101.20	88.459	6,100
2025-08-14	102.30	102.30	102.30	102.30	89.421	3,003
2025-08-13	102.30	102.30	102.30	102.30	89.421	0
2025-08-12	101.75	102.30	101.75	102.30	89.421	9,000
2025-08-11	101.20	101.20	101.20	101.20	88.459	0
2025-08-08	101.20	101.20	101.20	101.20	88.459	0
2025-08-07	101.20	101.20	101.20	101.20	88.459	0
2025-08-06	101.20	101.20	101.20	101.20	88.459	1,010
2025-08-05	103.40	103.40	101.20	101.31	88.555	3,000
2025-08-04	101.20	101.20	101.20	101.20	88.459	1,002
2025-08-01	100.10	100.10	100.10	100.10	87.498	0

← NewerPage 5 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.