Zhen Yu Hardware Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	94.050	94.050	94.050	94.050	73.889	0
2024-11-01	94.050	94.050	94.050	94.050	73.889	1,100
2024-10-30	91.960	92.290	91.960	92.070	72.334	4,400
2024-10-29	91.630	91.630	91.630	91.630	71.988	1,100
2024-10-28	92.400	92.510	92.400	92.510	72.679	2,200
2024-10-25	92.070	92.070	92.070	92.070	72.334	5,500
2024-10-24	91.960	91.960	91.960	91.960	72.247	0
2024-10-23	91.960	91.960	91.960	91.960	72.247	1,100
2024-10-22	92.510	92.510	92.510	92.510	72.679	0
2024-10-21	92.510	92.510	92.510	92.510	72.679	0
2024-10-18	93.830	93.830	92.510	92.510	72.679	4,400
2024-10-17	92.840	92.840	92.840	92.840	72.939	0
2024-10-16	92.510	92.950	90.200	92.840	72.939	17,600
2024-10-15	93.500	93.720	93.500	93.500	73.457	14,300
2024-10-14	93.940	93.940	93.500	93.500	73.457	19,800
2024-10-11	93.720	93.720	93.720	93.720	73.630	4,400
2024-10-09	94.380	94.820	93.500	93.720	73.630	13,200
2024-10-08	94.820	94.930	94.380	94.380	74.149	8,800
2024-10-07	96.580	96.580	94.050	95.920	74.573	5,500
2024-10-04	94.490	94.490	93.720	93.720	72.862	9,900
2024-10-01	94.820	95.040	94.380	94.490	73.461	17,600
2024-09-30	93.390	94.820	93.390	94.820	73.718	8,800
2024-09-27	93.500	95.150	93.280	95.150	73.974	17,600
2024-09-26	94.490	94.490	93.280	93.500	72.691	7,700
2024-09-25	92.400	94.050	92.400	94.050	73.119	26,400
2024-09-24	92.400	93.940	92.290	92.950	72.264	13,200
2024-09-23	93.280	93.280	92.950	92.950	72.264	4,400
2024-09-20	91.300	95.480	91.300	95.480	74.231	5,500
2024-09-19	91.300	91.300	90.750	91.300	70.981	13,200
2024-09-18	90.750	92.400	90.640	91.300	70.981	15,400
2024-09-16	89.320	91.300	89.320	90.750	70.554	14,300
2024-09-13	89.100	89.100	88.880	89.100	69.271	3,300
2024-09-12	88.000	88.000	88.000	88.000	68.416	7,700
2024-09-11	88.770	88.770	88.000	88.550	68.843	19,800
2024-09-10	88.550	88.550	87.670	88.000	68.416	8,800
2024-09-09	88.000	88.550	87.120	88.000	68.416	5,500
2024-09-06	88.000	88.550	88.000	88.000	68.416	8,800
2024-09-05	88.000	88.000	88.000	88.000	68.416	3,300
2024-09-04	89.760	89.760	88.000	88.000	68.416	18,700
2024-09-03	89.650	90.200	89.100	89.650	69.698	14,300
2024-09-02	90.200	90.200	89.210	89.210	69.356	7,700
2024-08-30	90.640	90.640	90.200	90.420	70.297	9,900
2024-08-29	88.550	88.550	88.550	88.550	68.843	2,200
2024-08-28	90.200	90.200	89.980	89.980	69.955	14,300
2024-08-27	90.200	90.640	90.200	90.640	70.468	3,300
2024-08-26	90.090	90.200	90.090	90.200	70.126	4,400
2024-08-23	89.100	93.390	89.100	89.760	69.784	9,900
2024-08-22	89.100	89.100	89.100	89.100	69.271	3,300
2024-08-21	89.100	89.100	88.770	89.100	69.271	4,400
2024-08-20	89.100	89.650	88.660	88.880	69.100	29,700
2024-08-19	89.650	89.650	89.100	89.100	69.271	19,800
2024-08-16	90.200	90.200	89.320	90.200	70.126	15,400
2024-08-15	90.200	90.750	90.200	90.200	70.126	13,200
2024-08-14	92.400	92.400	92.400	92.400	71.836	2,200
2024-08-13	93.170	93.170	92.290	92.290	71.751	6,600
2024-08-12	93.280	93.280	93.170	93.170	72.435	2,200
2024-08-09	89.760	93.720	89.760	90.310	70.211	7,700
2024-08-08	93.500	93.500	93.500	93.500	72.691	0
2024-08-07	90.200	93.940	89.870	93.500	72.691	15,400
2024-08-06	89.870	90.200	89.650	89.870	69.869	23,100

← NewerPage 9 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.