Chun Yu Works & Co., Ltd. - 2012.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18.8	19	19	19.05	18.8	39,945
August 15, 2025	18.8	18.75	18.75	18.85	18.2	80,302
August 14, 2025	18.75	18.8	18.8	19	18.4	16,960
August 13, 2025	18.8	18.75	18.75	19.1	18.7	20,975
August 12, 2025	18.8	18.7	18.7	18.85	18.65	11,903
August 11, 2025	18.6	18.8	18.8	18.8	18.6	22,181
August 08, 2025	18.45	18.65	18.65	18.8	18.45	28,118
August 07, 2025	18.85	18.65	18.65	18.85	18.2	25,059
August 06, 2025	18.65	18.7	18.7	18.8	18.65	28,782
August 05, 2025	18.7	18.65	18.65	18.95	18.4	37,168
August 04, 2025	18.8	18.8	18.8	18.95	18.65	17,244
August 01, 2025	18.55	18.8	18.8	18.85	18.55	55,853
July 31, 2025	19.1	18.8	18.8	19.1	18.7	25,865
July 30, 2025	18.95	19.25	19.25	19.25	18.95	10,174
July 29, 2025	19.1	19.1	19.1	19.1	19.1	14,168
July 28, 2025	19.2	19.15	19.15	19.4	19.05	17,041
July 25, 2025	19.1	19.05	19.05	19.2	19.05	14,006
July 24, 2025	19.05	19.1	19.1	19.2	19.05	35,255
July 23, 2025	19	19.15	19.15	19.5	18.8	52,531
July 22, 2025	18.7	18.6	18.6	18.85	18.6	9,482
July 21, 2025	18.55	18.9	18.9	18.9	18.55	15,360
July 18, 2025	18.75	18.9	18.9	18.95	18.75	11,241
July 17, 2025	18.95	18.75	18.75	19	18.75	9,256
July 16, 2025	18.8	18.85	18.85	19	18.8	39,673
July 15, 2025	18.6	18.9	18.9	19.15	18.6	14,253
July 14, 2025	18.5	18.5	18.5	18.5	18.5	7,180
July 11, 2025	18.95	18.45	18.45	18.95	18.45	3,757
July 10, 2025	18.5	18.6	18.6	18.6	18.5	10,510
July 09, 2025	18.5	18.65	18.65	18.65	18.4	12,104
July 08, 2025	18.6	18.85	18.85	18.85	18.6	13,322
July 07, 2025	18.55	18.7	18.7	18.85	18.5	21,090
July 04, 2025	18.95	19	19	19	18.8	16,110
July 03, 2025	18.85	18.95	18.95	19.1	18.8	42,555
July 02, 2025	19.2	18.85	18.85	19.2	18.75	77,453
July 01, 2025	18.75	19.2	19.2	19.35	18.75	65,975
June 30, 2025	18.75	18.5	18.5	18.8	18.5	46,613
June 27, 2025	18.75	19.2	19.2	19.35	18.75	50,902
June 26, 2025	18.65	19.25	19.25	19.4	18.65	45,989
June 25, 2025	18.5	18.6	18.6	18.7	18.35	36,768
June 24, 2025	18.95	18.5	18.5	18.95	18.35	73,802
June 23, 2025	18.8	18.95	18.95	18.95	18.1	44,632
June 20, 2025	18.95	19	19	19.25	18.5	62,152
June 19, 2025	19.7	19.05	19.05	19.75	19.05	99,043
June 18, 2025	19.75	20	20	20.45	19.75	17,393
June 17, 2025	20.15	20	20	20.15	20	30,963
June 16, 2025	20	20.15	20.15	20.45	19.8	41,742
June 13, 2025	20	20.05	20.05	20.5	20	24,261
June 12, 2025	20.35	20.55	20.55	20.55	20.35	5,072
June 11, 2025	20.95	20.5	20.5	20.95	20.3	13,742
June 10, 2025	20.85	20.7	20.7	20.85	20.65	14,846
June 09, 2025	20.3	20.3	20.3	20.3	20.3	0
June 06, 2025	20.35	20.3	20.3	20.35	20.3	5,776
June 05, 2025	20.35	20.4	20.4	20.4	20.35	5,406
June 04, 2025	20.6	20.6	20.6	20.75	20.55	12,462
June 03, 2025	21.05	20.6	20.6	21.05	20.5	17,254
June 02, 2025	20.35	20.95	20.95	21	20.25	40,040
May 29, 2025	21	20.85	20.85	21.15	20.65	20,419
May 28, 2025	21.1	20.85	20.85	21.1	20.6	24,108
May 27, 2025	21.15	20.9	20.9	21.2	20.6	21,621
May 26, 2025	20.7	21.2	21.2	21.3	20.6	34,426

Chun Yu Works & Co., Ltd. (2012.TW) TAI