Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	89.100	89.100	89.100	89.100	70.802	1,133
2025-05-06	88.330	88.330	88.330	88.330	70.190	0
2025-05-05	89.100	89.100	88.220	88.330	70.190	23,100
2025-05-02	88.550	88.550	88.440	88.440	70.278	2,316
2025-04-30	88.440	88.440	88.440	88.440	70.278	1,119
2025-04-29	89.100	89.100	89.100	89.100	70.802	3,300
2025-04-28	88.990	89.100	88.220	89.100	70.802	8,800
2025-04-25	89.100	89.100	88.110	88.110	70.016	2,224
2025-04-24	89.100	89.100	88.000	88.000	69.928	5,578
2025-04-23	89.100	89.100	89.100	89.100	70.802	1,306
2025-04-22	87.780	87.780	87.780	87.780	69.753	0
2025-04-21	89.100	89.100	87.780	87.780	69.753	6,600
2025-04-18	88.550	89.100	88.550	89.100	70.802	6,600
2025-04-17	88.550	88.550	88.550	88.550	70.365	8,813
2025-04-16	89.100	89.100	88.550	88.550	70.365	6,710
2025-04-15	89.100	89.100	89.100	89.100	70.802	1,101
2025-04-14	88.000	88.000	88.000	88.000	69.928	0
2025-04-11	90.420	90.420	88.000	88.000	69.928	18,702
2025-04-10	90.750	91.190	90.420	90.420	71.851	8,811
2025-04-09	84.700	84.700	84.700	84.700	67.306	0
2025-04-08	84.700	85.800	84.700	84.700	67.306	29,700
2025-04-07	86.460	86.460	84.150	84.700	67.306	29,700
2025-04-02	93.500	93.500	93.500	93.500	74.299	14,576
2025-04-01	93.720	95.370	93.500	93.500	74.299	19,867
2025-03-31	94.270	94.270	93.500	93.500	74.299	23,167
2025-03-28	95.810	95.810	95.700	95.700	76.047	7,701
2025-03-27	95.920	95.920	95.920	95.920	76.222	1,266
2025-03-26	97.130	97.130	96.910	97.130	76.309	15,422
2025-03-25	96.800	97.130	96.800	97.130	76.309	6,600
2025-03-24	97.020	97.020	96.800	96.800	76.050	16,507
2025-03-21	96.690	96.800	96.690	96.800	76.050	15,413
2025-03-20	96.800	96.800	96.800	96.800	76.050	4,532
2025-03-19	96.910	97.020	96.800	96.910	76.136	13,083
2025-03-18	97.350	97.350	96.800	96.910	76.136	11,040
2025-03-17	97.460	97.460	97.350	97.350	76.482	6,623
2025-03-14	97.240	97.680	97.020	97.680	76.741	14,306
2025-03-13	97.900	97.900	97.020	97.130	76.309	37,401
2025-03-12	97.130	97.130	96.910	96.910	76.136	3,301
2025-03-11	96.800	98.450	96.800	97.790	76.828	26,524
2025-03-10	99.000	99.000	97.900	97.900	76.914	18,701
2025-03-07	96.800	99.990	96.800	98.010	77.001	17,604
2025-03-06	96.360	97.790	95.810	97.790	76.828	13,202
2025-03-05	96.800	96.800	95.810	96.800	76.050	15,543
2025-03-04	96.800	97.350	96.250	97.350	76.482	12,102
2025-03-03	95.480	97.790	95.260	97.790	76.828	11,000
2025-02-27	97.900	97.900	95.700	95.920	75.359	28,608
2025-02-26	95.700	95.700	95.700	95.700	75.186	7,701
2025-02-25	95.700	95.920	95.700	95.700	75.186	8,803
2025-02-24	95.700	95.920	95.700	95.920	75.359	13,203
2025-02-21	95.700	96.140	95.700	95.700	75.186	15,401
2025-02-20	95.700	96.800	95.700	95.700	75.186	17,601
2025-02-19	95.700	95.700	95.700	95.700	75.186	8,254
2025-02-18	95.700	95.920	95.700	95.700	75.186	11,014
2025-02-17	96.800	96.800	95.260	95.700	75.186	14,311
2025-02-14	96.800	98.780	95.700	95.810	75.272	22,499
2025-02-13	94.930	99.000	94.930	99.000	77.778	12,102
2025-02-12	99.440	99.440	99.440	99.440	78.124	0
2025-02-11	99.000	99.660	99.000	99.440	78.124	7,701
2025-02-10	101.20	101.20	99.000	99.000	77.778	5,504
2025-02-07	100.10	100.10	100.10	100.10	78.643	1,101

← NewerPage 7 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.