Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	100.10	100.65	100.10	100.10	87.498	6,000
2025-07-30	100.65	101.20	100.65	101.20	88.459	2,002
2025-07-29	100.65	100.65	100.65	100.65	87.978	0
2025-07-28	100.65	100.65	100.65	100.65	87.978	2,000
2025-07-25	100.65	100.65	100.43	100.43	87.786	3,300
2025-07-24	100.65	100.65	100.65	100.65	87.978	0
2025-07-23	100.65	100.65	100.65	100.65	87.978	0
2025-07-22	101.31	101.31	100.65	100.65	87.978	8,001
2025-07-21	101.31	101.31	101.31	101.31	88.555	1,000
2025-07-18	101.31	101.31	101.31	101.31	88.555	1,011
2025-07-17	101.31	101.31	101.31	101.31	88.555	2,000
2025-07-16	101.20	101.20	101.20	101.20	88.459	0
2025-07-15	100.43	101.20	100.43	101.20	88.459	2,000
2025-07-14	102.96	102.96	102.96	102.96	89.998	3,001
2025-07-11	103.40	103.40	102.96	102.96	89.998	6,117
2025-07-10	100.65	102.30	100.65	102.30	89.421	3,050
2025-07-09	100.65	100.65	100.65	100.65	87.978	1,280
2025-07-08	100.65	100.65	100.65	100.65	87.978	1,000
2025-07-07	100.76	100.87	100.65	100.65	87.978	3,002
2025-07-04	104.50	105.60	104.28	104.94	91.728	9,286
2025-07-03	107.80	107.91	107.80	107.91	85.749	2,404
2025-07-02	108.35	108.90	107.25	107.25	85.225	11,016
2025-07-01	105.05	108.46	104.61	108.46	86.187	8,811
2025-06-30	105.60	106.26	104.50	104.50	83.040	11,000
2025-06-27	104.50	104.50	104.50	104.50	83.040	0
2025-06-26	103.95	104.50	103.95	104.50	83.040	4,450
2025-06-25	100.87	104.06	100.87	104.06	82.690	13,200
2025-06-24	100.65	102.19	100.65	102.19	81.204	4,400
2025-06-23	103.18	103.40	102.30	102.30	81.292	45,100
2025-06-20	100.65	103.73	100.65	101.20	80.418	3,300
2025-06-19	99.880	101.20	99.880	100.65	79.980	7,700
2025-06-18	99.330	99.770	99.330	99.770	79.281	3,300
2025-06-17	101.75	101.75	101.75	101.75	80.855	0
2025-06-16	102.19	102.19	101.75	101.75	80.855	3,301
2025-06-13	102.30	102.30	102.30	102.30	81.292	1,205
2025-06-12	102.52	102.52	102.52	102.52	81.466	1,101
2025-06-11	102.19	102.85	102.19	102.52	81.466	11,051
2025-06-10	101.97	102.19	101.97	102.19	81.204	3,300
2025-06-09	97.570	97.570	97.570	97.570	77.533	2,420
2025-06-06	99.000	99.000	98.450	98.450	78.232	4,401
2025-06-05	98.450	98.560	98.450	98.560	78.320	3,327
2025-06-04	99.550	100.10	99.000	99.000	78.669	12,101
2025-06-03	99.000	99.000	98.450	99.000	78.669	5,673
2025-06-02	99.220	99.220	97.130	97.790	77.708	3,542
2025-05-29	102.08	102.30	99.110	99.220	78.844	11,000
2025-05-28	100.10	100.54	99.000	99.000	78.669	3,313
2025-05-27	98.560	98.560	97.680	97.680	77.620	18,719
2025-05-26	102.30	102.30	102.30	102.30	81.292	0
2025-05-23	102.30	102.30	102.30	102.30	81.292	0
2025-05-22	102.30	102.30	101.75	101.75	80.855	12,100
2025-05-21	102.30	103.29	102.19	103.29	82.078	37,400
2025-05-20	102.30	103.29	102.30	102.52	81.466	15,400
2025-05-19	100.10	102.74	100.10	102.30	81.292	11,000
2025-05-16	101.20	101.75	101.20	101.75	80.855	8,801
2025-05-15	105.16	105.16	105.16	105.16	83.564	1,212
2025-05-14	100.65	100.65	100.65	100.65	79.980	2,201
2025-05-13	97.680	101.20	97.680	99.220	78.844	19,800
2025-05-12	99.220	100.10	97.350	97.350	77.358	22,000
2025-05-09	95.150	99.220	95.150	99.220	78.844	46,200
2025-05-08	89.320	90.200	89.320	90.200	71.676	2,200

← NewerPage 6 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.