Chun Yu Works & Co., Ltd. (TPE:2012)
Taiwan · Delayed Price · Currency is TWD 14.60
+0.25 (1.74%)
Jun 18, 2026, 1:30 PM CST
Chun Yu Works & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 14.55 | 14.65 | 14.40 | 14.60 | 14.60 | 1.74% | 177,227 |
| Jun 17, 2026 | 14.35 | 14.45 | 14.30 | 14.35 | 14.35 | 0.35% | 85,726 |
| Jun 16, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | - | 77,094 |
| Jun 15, 2026 | 14.45 | 14.45 | 14.20 | 14.30 | 14.30 | 0.35% | 144,321 |
| Jun 12, 2026 | 14.40 | 14.40 | 14.10 | 14.25 | 14.25 | 0.71% | 36,604 |
| Jun 11, 2026 | 14.00 | 14.25 | 14.00 | 14.15 | 14.15 | - | 70,376 |
| Jun 10, 2026 | 14.25 | 14.30 | 14.00 | 14.15 | 14.15 | -0.35% | 71,903 |
| Jun 9, 2026 | 13.90 | 14.40 | 13.90 | 14.20 | 14.20 | - | 94,378 |
| Jun 8, 2026 | 14.45 | 14.50 | 14.20 | 14.20 | 14.20 | -2.74% | 75,512 |
| Jun 5, 2026 | 14.65 | 14.70 | 14.55 | 14.60 | 14.60 | -1.02% | 43,605 |
| Jun 4, 2026 | 14.80 | 14.80 | 14.60 | 14.75 | 14.75 | 0.68% | 37,158 |
| Jun 3, 2026 | 14.90 | 14.90 | 14.50 | 14.65 | 14.65 | 1.03% | 131,205 |
| Jun 2, 2026 | 14.50 | 14.55 | 14.40 | 14.50 | 14.50 | - | 76,604 |
| Jun 1, 2026 | 14.35 | 14.50 | 14.20 | 14.50 | 14.50 | 0.35% | 135,043 |
| May 29, 2026 | 14.65 | 14.70 | 14.40 | 14.45 | 14.45 | -0.34% | 103,864 |
| May 28, 2026 | 14.85 | 14.85 | 14.35 | 14.50 | 14.50 | - | 82,819 |
| May 27, 2026 | 14.65 | 14.75 | 14.50 | 14.50 | 14.50 | -1.02% | 60,346 |
| May 26, 2026 | 15.25 | 15.25 | 14.65 | 14.65 | 14.65 | -2.33% | 96,432 |
| May 25, 2026 | 14.35 | 15.50 | 14.20 | 15.00 | 15.00 | 5.63% | 256,115 |
| May 22, 2026 | 14.35 | 14.40 | 14.05 | 14.20 | 14.20 | -0.35% | 72,705 |
| May 21, 2026 | 14.35 | 14.40 | 14.25 | 14.25 | 14.25 | -0.70% | 90,613 |
| May 20, 2026 | 14.50 | 14.55 | 14.30 | 14.35 | 14.35 | -1.37% | 88,096 |
| May 19, 2026 | 14.60 | 14.75 | 14.50 | 14.55 | 14.55 | -0.34% | 70,862 |
| May 18, 2026 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | -1.35% | 53,646 |
| May 15, 2026 | 14.80 | 15.35 | 14.50 | 14.80 | 14.80 | - | 110,401 |
| May 14, 2026 | 14.70 | 16.20 | 14.70 | 14.80 | 14.80 | 0.34% | 129,355 |
| May 13, 2026 | 15.05 | 15.10 | 14.70 | 14.75 | 14.75 | -0.67% | 27,156 |
| May 12, 2026 | 14.95 | 15.00 | 14.70 | 14.85 | 14.85 | -1.66% | 28,950 |
| May 11, 2026 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | - | 47,620 |
| May 8, 2026 | 15.00 | 15.20 | 14.90 | 15.10 | 15.10 | - | 47,401 |
| May 7, 2026 | 15.10 | 15.30 | 15.00 | 15.10 | 15.10 | 0.33% | 69,477 |
| May 6, 2026 | 15.15 | 15.15 | 14.90 | 15.05 | 15.05 | 2.03% | 104,150 |
| May 5, 2026 | 14.80 | 14.85 | 14.65 | 14.75 | 14.75 | -0.34% | 39,148 |
| May 4, 2026 | 14.95 | 14.95 | 14.70 | 14.80 | 14.80 | 0.68% | 89,866 |
| Apr 30, 2026 | 15.05 | 15.05 | 14.60 | 14.70 | 14.70 | -2.33% | 125,084 |
| Apr 29, 2026 | 15.45 | 15.45 | 14.90 | 15.05 | 15.05 | 0.67% | 40,146 |
| Apr 28, 2026 | 15.10 | 15.10 | 14.90 | 14.95 | 14.95 | 1.36% | 56,012 |
| Apr 27, 2026 | 15.00 | 15.10 | 14.50 | 14.75 | 14.75 | -2.96% | 119,203 |
| Apr 24, 2026 | 15.20 | 15.35 | 15.15 | 15.20 | 15.20 | - | 34,897 |
| Apr 23, 2026 | 15.70 | 15.70 | 15.00 | 15.20 | 15.20 | -3.18% | 112,313 |
| Apr 22, 2026 | 15.90 | 15.90 | 15.65 | 15.70 | 15.70 | -1.26% | 38,225 |
| Apr 21, 2026 | 15.85 | 16.00 | 15.80 | 15.90 | 15.90 | 0.63% | 36,654 |
| Apr 20, 2026 | 15.90 | 16.05 | 15.80 | 15.80 | 15.80 | -1.25% | 53,353 |
| Apr 17, 2026 | 16.00 | 16.00 | 15.70 | 16.00 | 16.00 | 0.31% | 47,260 |
| Apr 16, 2026 | 15.90 | 16.00 | 15.90 | 15.95 | 15.95 | 0.63% | 65,543 |
| Apr 15, 2026 | 15.80 | 16.05 | 15.75 | 15.85 | 15.85 | - | 67,588 |
| Apr 14, 2026 | 16.15 | 16.15 | 15.80 | 15.85 | 15.85 | 0.63% | 67,401 |
| Apr 13, 2026 | 15.80 | 15.80 | 15.65 | 15.75 | 15.75 | -0.32% | 50,278 |
| Apr 10, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -0.32% | 38,861 |
| Apr 9, 2026 | 15.70 | 16.00 | 15.70 | 15.85 | 15.85 | -0.94% | 23,913 |