Chun Yu Works & Co., Ltd. (TPE:2012)
Taiwan · Delayed Price · Currency is TWD 17.05
+0.25 (1.49%)
At close: Feb 11, 2026
Chun Yu Works & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 16.75 | 17.05 | 16.75 | 17.05 | 17.05 | 1.49% | 46,509 |
| Feb 10, 2026 | 17.00 | 17.00 | 16.75 | 16.80 | 16.80 | - | 37,300 |
| Feb 9, 2026 | 17.05 | 17.05 | 16.70 | 16.80 | 16.80 | 0.60% | 13,196 |
| Feb 6, 2026 | 16.80 | 16.90 | 16.70 | 16.70 | 16.70 | -1.47% | 16,291 |
| Feb 5, 2026 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | -1.17% | 16,341 |
| Feb 4, 2026 | 16.90 | 17.15 | 16.90 | 17.15 | 17.15 | 0.59% | 58,879 |
| Feb 3, 2026 | 17.25 | 17.25 | 17.05 | 17.05 | 17.05 | -1.16% | 58,749 |
| Feb 2, 2026 | 17.50 | 17.60 | 17.20 | 17.25 | 17.25 | -1.15% | 121,130 |
| Jan 30, 2026 | 17.30 | 17.70 | 17.30 | 17.45 | 17.45 | 0.87% | 99,848 |
| Jan 29, 2026 | 17.00 | 17.70 | 16.80 | 17.30 | 17.30 | 1.76% | 231,688 |
| Jan 28, 2026 | 17.05 | 17.15 | 16.85 | 17.00 | 17.00 | 0.59% | 39,919 |
| Jan 27, 2026 | 17.00 | 17.10 | 16.85 | 16.90 | 16.90 | -0.59% | 33,444 |
| Jan 26, 2026 | 16.95 | 17.25 | 16.95 | 17.00 | 17.00 | - | 26,559 |
| Jan 23, 2026 | 17.15 | 17.20 | 17.00 | 17.00 | 17.00 | -0.87% | 40,428 |
| Jan 22, 2026 | 17.20 | 17.40 | 17.15 | 17.15 | 17.15 | - | 23,194 |
| Jan 21, 2026 | 17.10 | 17.70 | 17.10 | 17.15 | 17.15 | -0.58% | 79,847 |
| Jan 20, 2026 | 17.50 | 17.50 | 17.25 | 17.25 | 17.25 | -1.43% | 40,207 |
| Jan 19, 2026 | 17.40 | 18.00 | 17.40 | 17.50 | 17.50 | 0.86% | 185,138 |
| Jan 16, 2026 | 17.65 | 17.65 | 17.35 | 17.35 | 17.35 | -0.86% | 51,876 |
| Jan 15, 2026 | 17.50 | 17.50 | 17.10 | 17.50 | 17.50 | 2.64% | 109,999 |
| Jan 14, 2026 | 16.80 | 17.25 | 16.80 | 17.05 | 17.05 | 1.49% | 88,268 |
| Jan 13, 2026 | 17.05 | 17.05 | 16.80 | 16.80 | 16.80 | -1.47% | 77,696 |
| Jan 12, 2026 | 17.00 | 17.05 | 16.95 | 17.05 | 17.05 | 0.29% | 33,424 |
| Jan 9, 2026 | 17.00 | 17.05 | 16.95 | 17.00 | 17.00 | -0.29% | 36,213 |
| Jan 8, 2026 | 17.15 | 17.20 | 16.85 | 17.05 | 17.05 | -0.87% | 92,815 |
| Jan 7, 2026 | 16.85 | 17.20 | 16.55 | 17.20 | 17.20 | 3.30% | 82,571 |
| Jan 6, 2026 | 16.85 | 16.85 | 16.65 | 16.65 | 16.65 | -1.19% | 86,563 |
| Jan 5, 2026 | 16.90 | 17.35 | 16.55 | 16.85 | 16.85 | 0.30% | 184,731 |
| Jan 2, 2026 | 16.90 | 17.00 | 16.75 | 16.80 | 16.80 | -0.88% | 106,829 |
| Dec 31, 2025 | 16.95 | 17.00 | 16.45 | 16.95 | 16.95 | 3.04% | 239,333 |
| Dec 30, 2025 | 16.60 | 16.60 | 16.20 | 16.45 | 16.45 | -0.90% | 206,384 |
| Dec 29, 2025 | 15.60 | 16.80 | 15.60 | 16.60 | 16.60 | 8.50% | 396,612 |
| Dec 26, 2025 | 15.10 | 15.65 | 15.10 | 15.30 | 15.30 | 2.00% | 102,970 |
| Dec 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 10,414 |
| Dec 23, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 35,716 |
| Dec 22, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.00% | 27,801 |
| Dec 19, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% | 14,814 |
| Dec 18, 2025 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | -0.33% | 33,227 |
| Dec 17, 2025 | 14.95 | 15.00 | 14.95 | 14.95 | 14.95 | - | 21,978 |
| Dec 16, 2025 | 15.10 | 15.15 | 14.90 | 14.95 | 14.95 | -1.64% | 79,943 |
| Dec 15, 2025 | 14.90 | 15.25 | 14.90 | 15.20 | 15.20 | 2.01% | 82,408 |
| Dec 12, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - | 39,531 |
| Dec 11, 2025 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | - | 26,549 |
| Dec 10, 2025 | 15.00 | 15.05 | 14.90 | 14.90 | 14.90 | -1.00% | 59,268 |
| Dec 9, 2025 | 15.05 | 15.05 | 15.00 | 15.05 | 15.05 | - | 18,312 |
| Dec 8, 2025 | 15.15 | 15.15 | 15.00 | 15.05 | 15.05 | -0.33% | 14,410 |
| Dec 5, 2025 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 18,063 |
| Dec 4, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.33% | 15,440 |
| Dec 3, 2025 | 15.10 | 15.15 | 15.10 | 15.15 | 15.15 | -0.33% | 16,491 |
| Dec 2, 2025 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | 0.66% | 17,248 |