Chun Yu Works & Co., Ltd. (TPE:2012)
Taiwan · Delayed Price · Currency is TWD 17.15
+0.05 (0.29%)
Jan 22, 2026, 1:35 PM CST
Chun Yu Works & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 15.00 | 15.30 | 15.00 | 15.10 | 15.10 | 0.33% | 30,419 |
| Nov 28, 2025 | 15.30 | 15.30 | 15.05 | 15.05 | 15.05 | -2.27% | 37,300 |
| Nov 27, 2025 | 15.45 | 15.55 | 15.20 | 15.40 | 15.40 | -0.96% | 27,165 |
| Nov 26, 2025 | 15.15 | 15.55 | 15.15 | 15.55 | 15.55 | 3.32% | 49,304 |
| Nov 25, 2025 | 15.00 | 15.10 | 15.00 | 15.05 | 15.05 | - | 40,628 |
| Nov 24, 2025 | 15.10 | 15.10 | 15.05 | 15.05 | 15.05 | 0.33% | 21,809 |
| Nov 21, 2025 | 15.15 | 15.15 | 14.90 | 15.00 | 15.00 | -0.99% | 91,292 |
| Nov 20, 2025 | 15.20 | 15.20 | 15.00 | 15.15 | 15.15 | -0.33% | 69,333 |
| Nov 19, 2025 | 15.65 | 15.65 | 15.00 | 15.20 | 15.20 | -0.65% | 72,149 |
| Nov 18, 2025 | 15.30 | 15.30 | 14.85 | 15.30 | 15.30 | -0.65% | 83,790 |
| Nov 17, 2025 | 15.40 | 15.40 | 15.20 | 15.40 | 15.40 | - | 27,972 |
| Nov 14, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | - | 66,527 |
| Nov 13, 2025 | 15.40 | 15.45 | 15.35 | 15.40 | 15.40 | - | 69,719 |
| Nov 12, 2025 | 15.40 | 15.45 | 15.35 | 15.40 | 15.40 | - | 57,038 |
| Nov 11, 2025 | 15.50 | 15.55 | 15.40 | 15.40 | 15.40 | -0.96% | 20,026 |