Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	97.020	97.020	97.020	97.020	76.223	1,102
2025-02-05	96.030	96.030	95.810	95.810	75.272	3,300
2025-02-04	95.150	95.150	95.150	95.150	74.754	0
2025-02-03	92.840	95.150	92.840	95.150	74.754	5,504
2025-01-22	101.20	101.20	96.140	96.140	75.531	4,400
2025-01-21	101.20	101.20	101.20	101.20	79.507	1,100
2025-01-20	101.20	101.20	98.560	98.560	77.433	3,300
2025-01-17	100.10	102.30	100.10	101.20	79.507	48,400
2025-01-16	96.800	96.910	96.800	96.800	76.050	6,600
2025-01-15	96.030	96.360	96.030	96.360	75.704	2,200
2025-01-14	96.800	98.340	96.800	98.340	77.260	11,000
2025-01-13	94.930	96.800	94.930	96.470	75.791	12,100
2025-01-10	94.600	94.710	94.600	94.600	74.322	4,400
2025-01-09	93.830	94.600	93.830	94.160	73.976	11,000
2025-01-08	93.720	93.720	93.720	93.720	73.630	0
2025-01-07	92.620	93.720	92.620	93.720	73.630	24,200
2025-01-06	91.960	91.960	91.740	91.740	72.075	15,400
2025-01-03	91.850	92.180	91.850	92.180	72.420	2,200
2025-01-02	91.960	91.960	91.850	91.850	72.161	5,500
2024-12-31	92.070	92.400	91.850	92.400	72.593	4,400
2024-12-30	93.500	93.500	93.500	93.500	73.457	1,100
2024-12-27	92.400	92.400	92.400	92.400	72.593	1,100
2024-12-26	91.960	91.960	91.960	91.960	72.247	3,300
2024-12-25	93.500	93.500	92.950	92.950	73.025	2,200
2024-12-24	93.500	93.500	93.500	93.500	73.457	1,100
2024-12-23	93.390	93.500	93.390	93.500	73.457	7,700
2024-12-20	91.850	91.850	91.850	91.850	72.161	1,100
2024-12-19	91.850	91.850	91.850	91.850	72.161	0
2024-12-18	91.850	91.850	91.850	91.850	72.161	2,200
2024-12-17	91.960	92.400	91.850	91.850	72.161	7,700
2024-12-16	92.400	92.400	91.960	91.960	72.247	5,500
2024-12-13	93.940	93.940	93.940	93.940	73.803	4,400
2024-12-12	94.050	94.050	93.940	93.940	73.803	3,300
2024-12-11	92.510	94.050	92.510	93.830	73.717	12,100
2024-12-10	91.960	92.070	91.960	92.070	72.334	8,800
2024-12-09	92.180	92.180	92.070	92.070	72.334	4,400
2024-12-06	92.620	92.620	92.620	92.620	72.766	0
2024-12-05	92.510	92.620	92.290	92.620	72.766	91,300
2024-12-04	93.720	93.720	92.620	92.620	72.766	111,100
2024-12-03	93.390	93.390	93.390	93.390	73.371	0
2024-12-02	93.500	93.500	93.390	93.390	73.371	2,200
2024-11-29	91.850	91.850	91.740	91.740	72.075	7,700
2024-11-28	91.740	91.740	91.740	91.740	72.075	0
2024-11-27	91.960	91.960	91.740	91.740	72.075	15,400
2024-11-26	92.400	92.400	92.400	92.400	72.593	2,200
2024-11-25	92.400	92.400	92.400	92.400	72.593	1,100
2024-11-22	91.850	91.850	91.850	91.850	72.161	1,100
2024-11-21	91.850	91.850	91.520	91.740	72.075	27,500
2024-11-20	91.630	91.630	91.520	91.520	71.902	13,224
2024-11-19	91.850	91.850	91.740	91.740	72.075	11,000
2024-11-18	91.850	91.850	91.630	91.850	72.161	16,500
2024-11-15	91.850	91.850	91.740	91.740	72.075	7,700
2024-11-14	93.390	93.390	91.740	91.740	72.075	11,000
2024-11-13	91.850	92.950	91.850	91.850	72.161	9,900
2024-11-12	92.070	92.070	91.740	91.740	72.075	28,600
2024-11-11	91.960	91.960	91.520	91.520	71.902	36,300
2024-11-08	92.070	92.070	91.740	91.740	72.075	17,600
2024-11-07	91.850	91.850	91.630	91.740	72.075	30,800
2024-11-06	92.400	92.400	92.400	92.400	72.593	1,100
2024-11-05	91.850	91.850	91.520	91.520	71.902	2,200

← NewerPage 8 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.