Chu Yu Hsiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.00	21.05	20.00	21.05	21.05	-	3,001
May 28, 2026	20.10	21.05	20.00	21.05	21.05	4.73%	7,001
May 22, 2026	20.10	20.10	20.10	20.10	20.10	-	1
May 21, 2026	19.95	20.10	19.00	20.10	20.10	-4.29%	21,101
May 19, 2026	21.00	21.00	19.95	21.00	21.00	-	13
May 18, 2026	21.00	21.00	21.00	21.00	21.00	-	10
May 15, 2026	20.90	21.00	20.90	21.00	21.00	-4.33%	7,000
May 14, 2026	20.90	21.95	20.90	21.95	21.95	0.69%	51
May 12, 2026	21.80	21.80	21.40	21.80	21.80	-	2,101
May 11, 2026	21.80	21.80	20.90	21.80	21.80	-	1,002
May 8, 2026	21.80	21.80	21.80	21.80	21.80	-	1,000
May 7, 2026	21.10	21.80	21.00	21.80	21.80	-0.91%	6,001
May 6, 2026	22.00	22.00	22.00	22.00	22.00	2.33%	1,000
May 4, 2026	22.15	22.15	21.50	21.50	21.50	-4.87%	4,301
Apr 30, 2026	21.50	22.60	21.50	22.60	22.60	-	2,000
Apr 28, 2026	22.60	22.60	22.60	22.60	22.60	-	300
Apr 27, 2026	22.60	22.60	22.60	22.60	22.60	-	1,000
Apr 23, 2026	21.50	22.60	21.50	22.60	22.60	-	6,001
Apr 22, 2026	21.50	22.60	21.50	22.60	22.60	0.22%	9,001
Apr 21, 2026	22.55	22.55	22.55	22.55	22.55	-	100
Apr 20, 2026	21.50	22.60	21.50	22.55	22.55	-	10,051
Apr 17, 2026	21.80	22.55	21.40	22.55	22.55	4.88%	8,152
Apr 16, 2026	21.45	21.50	21.20	21.50	21.50	0.47%	10,000
Apr 15, 2026	21.25	21.40	21.25	21.40	21.40	0.71%	7,080
Apr 14, 2026	21.00	21.25	20.60	21.25	21.25	0.95%	8,000
Apr 13, 2026	20.90	21.05	20.90	21.05	21.05	0.72%	7,000
Apr 10, 2026	20.90	20.90	20.90	20.90	20.90	-	1
Apr 9, 2026	20.90	20.90	20.90	20.90	20.90	-	100
Apr 7, 2026	20.85	20.90	20.85	20.90	20.90	0.97%	5,000
Apr 2, 2026	20.85	20.85	20.00	20.70	20.70	-0.72%	28,403
Apr 1, 2026	20.70	20.85	20.00	20.85	20.85	-0.95%	44,001
Mar 30, 2026	20.05	21.50	20.00	21.05	21.05	0.24%	52,002
Mar 27, 2026	20.00	21.00	20.00	21.00	21.00	0.48%	15,020
Mar 26, 2026	21.00	21.00	20.00	20.90	20.90	-3.02%	9,077
Mar 25, 2026	21.50	21.55	20.50	21.55	21.55	-	21,002
Mar 24, 2026	22.30	22.30	21.20	21.55	21.55	-3.15%	11,320
Mar 23, 2026	22.00	22.55	21.00	22.25	22.25	-2.41%	13,251
Mar 20, 2026	23.75	24.70	22.35	22.80	22.80	-8.06%	20,366
Mar 19, 2026	24.00	24.80	24.00	24.80	24.80	-	6,201
Mar 18, 2026	24.00	24.90	24.00	24.80	24.80	-0.60%	4,128
Mar 17, 2026	24.95	24.95	24.95	24.95	24.95	-0.20%	3,001
Mar 16, 2026	24.00	25.00	24.00	25.00	25.00	1.01%	50
Mar 13, 2026	24.60	24.80	24.50	24.75	24.75	-3.70%	18,024
Mar 12, 2026	24.25	25.70	23.95	25.70	25.70	0.59%	30,693
Mar 11, 2026	25.70	26.00	25.25	25.55	25.55	-3.40%	8,682
Mar 10, 2026	26.50	26.50	25.90	26.45	26.45	1.34%	9,354
Mar 9, 2026	26.30	26.30	26.10	26.10	26.10	-1.88%	10,000
Mar 6, 2026	26.60	26.60	26.40	26.60	26.60	-	9,230
Mar 5, 2026	26.75	26.75	26.60	26.60	26.60	-0.56%	9,123
Mar 4, 2026	27.00	27.00	26.60	26.75	26.75	-1.65%	9,000