Chun Yu Works & Co., Ltd. (TPE:2012)
Taiwan · Delayed Price · Currency is TWD 15.80
-0.10 (-0.63%)
At close: Mar 27, 2026
Chun Yu Works & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.85 | 15.85 | 15.80 | 15.80 | 15.80 | -0.63% | 32,479 |
| Mar 26, 2026 | 16.20 | 16.25 | 15.90 | 15.90 | 15.90 | 0.32% | 58,631 |
| Mar 25, 2026 | 16.45 | 16.45 | 15.80 | 15.85 | 15.85 | 0.32% | 52,586 |
| Mar 24, 2026 | 16.10 | 16.45 | 15.80 | 15.80 | 15.80 | -2.17% | 63,650 |
| Mar 23, 2026 | 16.60 | 16.60 | 16.05 | 16.15 | 16.15 | -1.82% | 82,605 |
| Mar 20, 2026 | 16.20 | 16.90 | 16.15 | 16.45 | 16.45 | 1.54% | 162,347 |
| Mar 19, 2026 | 16.70 | 16.70 | 16.00 | 16.20 | 16.20 | -2.99% | 195,300 |
| Mar 18, 2026 | 16.70 | 16.70 | 16.35 | 16.70 | 16.70 | 9.87% | 403,912 |
| Mar 17, 2026 | 15.00 | 15.25 | 15.00 | 15.20 | 15.20 | 1.33% | 34,160 |
| Mar 16, 2026 | 15.20 | 15.20 | 14.85 | 15.00 | 15.00 | -0.33% | 202,420 |
| Mar 13, 2026 | 15.60 | 15.60 | 15.05 | 15.05 | 15.05 | -1.95% | 124,257 |
| Mar 12, 2026 | 15.10 | 15.60 | 15.10 | 15.35 | 15.35 | -1.92% | 73,694 |
| Mar 11, 2026 | 15.75 | 15.75 | 15.50 | 15.65 | 15.65 | 0.64% | 38,890 |
| Mar 10, 2026 | 15.95 | 16.05 | 15.40 | 15.55 | 15.55 | 0.32% | 126,134 |
| Mar 9, 2026 | 15.55 | 16.25 | 15.15 | 15.50 | 15.50 | -7.46% | 144,078 |
| Mar 6, 2026 | 16.70 | 16.85 | 16.40 | 16.75 | 16.75 | - | 41,986 |
| Mar 5, 2026 | 16.80 | 16.80 | 16.60 | 16.75 | 16.75 | 1.21% | 32,961 |
| Mar 4, 2026 | 16.40 | 16.85 | 16.40 | 16.55 | 16.55 | -4.06% | 92,548 |
| Mar 3, 2026 | 17.05 | 17.45 | 17.00 | 17.25 | 17.25 | -0.86% | 66,902 |
| Mar 2, 2026 | 17.80 | 17.80 | 17.25 | 17.40 | 17.40 | 1.46% | 52,872 |
| Feb 26, 2026 | 17.35 | 17.35 | 16.90 | 17.15 | 17.15 | - | 56,499 |
| Feb 25, 2026 | 17.10 | 17.20 | 17.00 | 17.15 | 17.15 | -0.29% | 65,783 |
| Feb 24, 2026 | 17.20 | 17.40 | 17.00 | 17.20 | 17.20 | -0.29% | 62,512 |
| Feb 23, 2026 | 17.05 | 17.25 | 16.70 | 17.25 | 17.25 | 1.17% | 106,797 |
| 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 |