Chun Yu Works & Co., Ltd. (2012.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 24.15 | 24.75 | 24.15 | 24.50 | 24.50 | 128,431 |
| 28 June 2024 | 0.91 Dividend | |||||
| 27 June 2024 | 24.90 | 25.20 | 24.90 | 25.05 | 24.14 | 61,589 |
| 26 June 2024 | 25.40 | 25.55 | 25.15 | 25.15 | 24.24 | 90,672 |
| 25 June 2024 | 25.80 | 25.80 | 25.35 | 25.50 | 24.57 | 76,051 |
| 24 June 2024 | 25.85 | 25.85 | 25.40 | 25.45 | 24.53 | 101,831 |
| 21 June 2024 | 25.60 | 25.70 | 25.40 | 25.40 | 24.48 | 203,299 |
| 20 June 2024 | 25.10 | 25.50 | 25.10 | 25.45 | 24.53 | 221,060 |
| 19 June 2024 | 24.55 | 25.25 | 24.50 | 25.00 | 24.09 | 187,751 |
| 18 June 2024 | 24.30 | 24.70 | 24.15 | 24.70 | 23.80 | 76,499 |
| 17 June 2024 | 24.35 | 24.45 | 24.30 | 24.30 | 23.42 | 34,892 |
| 14 June 2024 | 24.55 | 24.70 | 24.30 | 24.30 | 23.42 | 46,821 |
| 13 June 2024 | 24.50 | 24.65 | 24.50 | 24.50 | 23.61 | 35,800 |
| 12 June 2024 | 24.60 | 24.75 | 24.45 | 24.50 | 23.61 | 58,150 |
| 11 June 2024 | 24.85 | 25.55 | 24.55 | 24.75 | 23.85 | 194,708 |
| 07 June 2024 | 23.90 | 24.30 | 23.90 | 24.15 | 23.27 | 30,001 |
| 06 June 2024 | 23.75 | 24.10 | 23.75 | 24.00 | 23.13 | 33,237 |
| 05 June 2024 | 24.00 | 24.30 | 24.00 | 24.05 | 23.18 | 50,100 |
| 04 June 2024 | 24.45 | 24.50 | 24.00 | 24.25 | 23.37 | 51,001 |
| 03 June 2024 | 24.45 | 24.45 | 24.35 | 24.35 | 23.47 | 27,107 |
| 31 May 2024 | 24.30 | 24.45 | 24.10 | 24.45 | 23.56 | 38,355 |
| 30 May 2024 | 24.10 | 24.60 | 24.10 | 24.30 | 23.42 | 67,141 |
| 29 May 2024 | 23.85 | 24.10 | 23.80 | 23.85 | 22.98 | 19,020 |
| 28 May 2024 | 23.80 | 24.00 | 23.60 | 24.00 | 23.13 | 30,425 |
| 27 May 2024 | 23.40 | 23.65 | 23.40 | 23.65 | 22.79 | 44,430 |
| 24 May 2024 | 23.50 | 23.50 | 23.40 | 23.50 | 22.65 | 24,078 |
| 23 May 2024 | 24.15 | 24.25 | 23.50 | 23.50 | 22.65 | 93,000 |
| 22 May 2024 | 24.40 | 24.45 | 24.25 | 24.30 | 23.42 | 33,050 |
| 21 May 2024 | 24.60 | 24.75 | 24.40 | 24.55 | 23.66 | 20,462 |
| 20 May 2024 | 24.45 | 25.05 | 24.45 | 24.85 | 23.95 | 116,250 |
| 17 May 2024 | 24.40 | 24.60 | 24.40 | 24.40 | 23.51 | 56,121 |
| 16 May 2024 | 24.95 | 24.95 | 24.20 | 24.45 | 23.56 | 88,203 |
| 15 May 2024 | 24.20 | 24.40 | 24.15 | 24.35 | 23.47 | 59,480 |
| 14 May 2024 | 24.20 | 24.25 | 24.05 | 24.15 | 23.27 | 33,878 |
| 13 May 2024 | 24.30 | 24.40 | 24.20 | 24.20 | 23.32 | 64,033 |
| 10 May 2024 | 24.10 | 24.45 | 24.05 | 24.25 | 23.37 | 75,066 |
| 09 May 2024 | 24.05 | 24.05 | 23.65 | 24.05 | 23.18 | 23,000 |
| 08 May 2024 | 24.20 | 24.20 | 23.95 | 24.00 | 23.13 | 32,035 |
| 07 May 2024 | 24.05 | 24.30 | 24.05 | 24.20 | 23.32 | 13,500 |
| 06 May 2024 | 24.20 | 24.40 | 24.05 | 24.35 | 23.47 | 54,006 |
| 03 May 2024 | 24.30 | 24.30 | 24.10 | 24.20 | 23.32 | 27,231 |
| 02 May 2024 | 24.15 | 24.20 | 24.10 | 24.20 | 23.32 | 48,764 |
| 30 Apr 2024 | 24.10 | 24.15 | 24.00 | 24.15 | 23.27 | 40,000 |
| 29 Apr 2024 | 24.15 | 24.35 | 24.00 | 24.10 | 23.22 | 97,596 |
| 26 Apr 2024 | 24.20 | 24.60 | 24.05 | 24.15 | 23.27 | 96,003 |
| 25 Apr 2024 | 23.90 | 24.00 | 23.75 | 24.00 | 23.13 | 14,357 |
| 24 Apr 2024 | 23.70 | 24.00 | 23.60 | 24.00 | 23.13 | 68,667 |
| 23 Apr 2024 | 23.70 | 23.85 | 23.35 | 23.85 | 22.98 | 15,000 |
| 22 Apr 2024 | 23.55 | 23.70 | 23.45 | 23.70 | 22.84 | 40,001 |
| 19 Apr 2024 | 23.60 | 23.60 | 23.10 | 23.40 | 22.55 | 98,050 |
| 18 Apr 2024 | 23.10 | 23.70 | 23.05 | 23.60 | 22.74 | 50,142 |
| 17 Apr 2024 | 23.30 | 23.35 | 23.05 | 23.25 | 22.41 | 58,858 |
| 16 Apr 2024 | 23.60 | 23.70 | 23.30 | 23.30 | 22.45 | 56,469 |
| 15 Apr 2024 | 23.80 | 24.05 | 23.70 | 23.75 | 22.89 | 16,001 |
| 12 Apr 2024 | 24.05 | 24.05 | 23.80 | 23.85 | 22.98 | 33,704 |
| 11 Apr 2024 | 24.35 | 24.35 | 24.10 | 24.20 | 23.32 | 39,247 |
| 10 Apr 2024 | 24.35 | 24.65 | 24.25 | 24.40 | 23.51 | 165,103 |
| 09 Apr 2024 | 23.60 | 24.60 | 23.60 | 24.40 | 23.51 | 263,152 |
| 08 Apr 2024 | 23.45 | 23.90 | 23.45 | 23.75 | 22.89 | 203,247 |
| 03 Apr 2024 | 25.45 | 25.45 | 23.40 | 23.50 | 22.65 | 431,250 |
| 02 Apr 2024 | 23.30 | 23.30 | 23.15 | 23.15 | 22.31 | 17,014 |
| 01 Apr 2024 | 23.40 | 23.40 | 23.10 | 23.20 | 22.36 | 56,247 |
| 29 Mar 2024 | 23.05 | 23.10 | 23.00 | 23.00 | 22.16 | 32,000 |
| 28 Mar 2024 | 23.20 | 23.20 | 23.05 | 23.05 | 22.21 | 21,002 |
| 27 Mar 2024 | 23.00 | 23.20 | 22.90 | 23.15 | 22.31 | 38,714 |
| 26 Mar 2024 | 23.15 | 23.20 | 23.00 | 23.05 | 22.21 | 35,046 |
| 25 Mar 2024 | 22.85 | 23.20 | 22.85 | 23.20 | 22.36 | 28,051 |
| 22 Mar 2024 | 23.00 | 23.00 | 22.90 | 22.90 | 22.07 | 34,911 |
| 21 Mar 2024 | 22.75 | 23.35 | 22.75 | 23.05 | 22.21 | 42,030 |
| 20 Mar 2024 | 22.80 | 22.80 | 22.70 | 22.75 | 21.92 | 42,401 |
| 19 Mar 2024 | 22.75 | 23.00 | 22.75 | 22.90 | 22.07 | 42,501 |
| 18 Mar 2024 | 22.80 | 22.90 | 22.70 | 22.85 | 22.02 | 27,251 |
| 15 Mar 2024 | 22.80 | 22.95 | 22.80 | 22.80 | 21.97 | 35,213 |
| 14 Mar 2024 | 23.00 | 23.10 | 22.90 | 22.95 | 22.12 | 20,335 |
| 13 Mar 2024 | 23.00 | 23.15 | 22.90 | 22.95 | 22.12 | 46,262 |
| 12 Mar 2024 | 23.30 | 23.45 | 23.15 | 23.15 | 22.31 | 44,135 |
| 11 Mar 2024 | 23.40 | 23.60 | 23.15 | 23.25 | 22.41 | 23,063 |
| 08 Mar 2024 | 22.65 | 23.75 | 22.60 | 23.20 | 22.36 | 96,251 |
| 07 Mar 2024 | 22.80 | 23.10 | 22.70 | 22.85 | 22.02 | 80,250 |
| 06 Mar 2024 | 23.05 | 23.05 | 22.85 | 22.95 | 22.12 | 59,954 |
| 05 Mar 2024 | 22.95 | 23.10 | 22.80 | 23.05 | 22.21 | 51,568 |
| 04 Mar 2024 | 23.25 | 23.30 | 23.00 | 23.15 | 22.31 | 54,059 |
| 01 Mar 2024 | 23.80 | 23.80 | 23.25 | 23.30 | 22.45 | 25,958 |
| 29 Feb 2024 | 23.05 | 24.00 | 23.05 | 23.80 | 22.94 | 36,787 |
| 27 Feb 2024 | 23.05 | 23.10 | 23.00 | 23.05 | 22.21 | 65,014 |
| 26 Feb 2024 | 23.20 | 23.25 | 23.10 | 23.15 | 22.31 | 39,101 |
| 23 Feb 2024 | 23.30 | 23.50 | 23.25 | 23.25 | 22.41 | 18,087 |
| 22 Feb 2024 | 23.60 | 23.60 | 23.30 | 23.35 | 22.50 | 40,002 |
| 21 Feb 2024 | 23.20 | 23.40 | 23.15 | 23.40 | 22.55 | 39,507 |
| 20 Feb 2024 | 23.10 | 23.25 | 23.10 | 23.15 | 22.31 | 13,182 |
| 19 Feb 2024 | 23.35 | 23.60 | 23.20 | 23.25 | 22.41 | 85,364 |
| 16 Feb 2024 | 23.30 | 23.70 | 23.30 | 23.50 | 22.65 | 67,409 |
| 15 Feb 2024 | 22.85 | 23.45 | 22.80 | 23.35 | 22.50 | 26,210 |
| 05 Feb 2024 | 23.50 | 23.50 | 23.00 | 23.00 | 22.16 | 74,500 |
| 02 Feb 2024 | 23.10 | 23.40 | 23.05 | 23.25 | 22.41 | 32,014 |
| 01 Feb 2024 | 23.15 | 23.50 | 23.05 | 23.20 | 22.36 | 35,000 |
| 31 Jan 2024 | 23.40 | 23.40 | 23.00 | 23.15 | 22.31 | 56,081 |
| 30 Jan 2024 | 23.00 | 23.35 | 23.00 | 23.25 | 22.41 | 23,035 |
| 29 Jan 2024 | 22.95 | 23.40 | 22.85 | 22.95 | 22.12 | 48,291 |
| 26 Jan 2024 | 23.00 | 23.05 | 22.95 | 23.00 | 22.16 | 18,171 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.