Chu Yu Hsiang Co., Ltd (TPEX:2760)
Taiwan
· Delayed Price · Currency is TWD 22.60
0.00 (0.00%)
Apr 28, 2026, 11:54 AM CST
Chu Yu Hsiang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 27.55 | 27.55 | 26.60 | 27.20 | 27.20 | -1.63% | 18,300 |
| Mar 2, 2026 | 28.55 | 28.55 | 27.60 | 27.65 | 27.65 | -3.15% | 12,021 |
| Feb 26, 2026 | 28.30 | 28.55 | 28.00 | 28.55 | 28.55 | - | 12,019 |
| Feb 25, 2026 | 28.70 | 28.70 | 28.40 | 28.55 | 28.55 | -0.52% | 22,001 |
| Feb 24, 2026 | 28.50 | 28.70 | 28.50 | 28.70 | 28.70 | - | 6,002 |
| Feb 23, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.03% | 1,000 |
| Feb 11, 2026 | 29.70 | 29.70 | 28.50 | 29.00 | 29.00 | -2.36% | 10,022 |
| Feb 10, 2026 | 29.00 | 29.70 | 28.80 | 29.70 | 29.70 | - | 4,001 |
| Feb 9, 2026 | 29.40 | 29.70 | 29.00 | 29.70 | 29.70 | 1.02% | 17,017 |
| Feb 6, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 0.68% | 4,421 |
| Feb 5, 2026 | 29.20 | 29.40 | 29.20 | 29.20 | 29.20 | -1.18% | 4,001 |
| Feb 4, 2026 | 29.20 | 29.55 | 29.20 | 29.55 | 29.55 | -0.17% | 6,001 |
| Feb 3, 2026 | 29.95 | 29.95 | 29.40 | 29.60 | 29.60 | -1.17% | 4,553 |
| Feb 2, 2026 | 29.95 | 30.00 | 29.80 | 29.95 | 29.95 | - | 11,004 |
| Jan 30, 2026 | 29.50 | 29.95 | 29.40 | 29.95 | 29.95 | -0.17% | 4,309 |
| Jan 29, 2026 | 30.80 | 30.80 | 29.75 | 30.00 | 30.00 | -2.60% | 5,051 |
| Jan 28, 2026 | 29.80 | 30.80 | 29.75 | 30.80 | 30.80 | - | 6,003 |
| Jan 27, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 30.80 | - | 3,071 |
| Jan 26, 2026 | 30.80 | 30.80 | 29.80 | 30.80 | 30.80 | 0.98% | 6,003 |
| Jan 23, 2026 | 29.80 | 30.50 | 29.80 | 30.50 | 30.50 | -1.45% | 7,303 |
| Jan 22, 2026 | 30.80 | 30.95 | 29.80 | 30.95 | 30.95 | 1.31% | 5,017 |
| Jan 21, 2026 | 30.95 | 30.95 | 29.80 | 30.55 | 30.55 | 0.66% | 3,054 |
| Jan 20, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -3.65% | 3,000 |
| Jan 19, 2026 | 31.15 | 31.50 | 31.15 | 31.50 | 31.50 | -0.32% | 3,301 |
| Jan 16, 2026 | 31.30 | 31.60 | 31.30 | 31.60 | 31.60 | -3.66% | 10,829 |
| Jan 14, 2026 | 32.30 | 33.00 | 32.30 | 32.80 | 32.80 | -3.53% | 6,674 |
| Jan 13, 2026 | 34.60 | 34.60 | 33.75 | 34.00 | 34.00 | -1.73% | 3,438 |
| Jan 12, 2026 | 35.00 | 36.00 | 34.25 | 34.60 | 34.60 | -5.21% | 5,426 |
| Jan 9, 2026 | 35.10 | 36.50 | 35.05 | 36.50 | 36.50 | 0.55% | 3,042 |
| Jan 8, 2026 | 36.50 | 36.90 | 35.15 | 36.30 | 36.30 | -1.89% | 8,734 |
| Jan 7, 2026 | 37.95 | 37.95 | 36.60 | 37.00 | 37.00 | -3.90% | 3,266 |
| Jan 6, 2026 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | -3.75% | 2,227 |
| Jan 5, 2026 | 38.30 | 40.00 | 38.30 | 40.00 | 40.00 | - | 2,001 |
| Jan 2, 2026 | 40.30 | 40.30 | 38.50 | 40.00 | 40.00 | -0.74% | 3,060 |
| Dec 31, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 2.28% | 1 |
| Dec 29, 2025 | 40.80 | 41.40 | 39.40 | 39.40 | 39.40 | -3.90% | 4,027 |
| Dec 19, 2025 | 40.60 | 41.00 | 40.40 | 41.00 | 41.00 | -2.38% | 4,009 |
| Dec 18, 2025 | 41.30 | 42.00 | 40.85 | 42.00 | 42.00 | - | 3,052 |
| Dec 17, 2025 | 43.30 | 43.30 | 42.00 | 42.00 | 42.00 | -3.45% | 10,280 |
| Dec 16, 2025 | 43.55 | 43.55 | 43.50 | 43.50 | 43.50 | -0.46% | 6,000 |
| Dec 15, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.46% | 3,000 |
| Dec 12, 2025 | 43.90 | 44.00 | 43.70 | 43.90 | 43.90 | -0.45% | 3,352 |
| Dec 11, 2025 | 44.00 | 45.00 | 44.00 | 44.10 | 44.10 | -2.43% | 6,011 |
| Dec 10, 2025 | 44.10 | 45.20 | 44.10 | 45.20 | 45.20 | 0.67% | 3,021 |
| Nov 27, 2025 | 45.50 | 45.50 | 44.15 | 44.90 | 44.90 | -0.66% | 3,012 |
| Nov 26, 2025 | 44.15 | 45.20 | 44.15 | 45.20 | 45.20 | 0.44% | 1,001 |
| Nov 25, 2025 | 45.20 | 45.90 | 44.20 | 45.00 | 45.00 | 1.12% | 3,017 |
| Nov 24, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -4.20% | 3,000 |
| Nov 21, 2025 | 44.50 | 46.45 | 44.50 | 46.45 | 46.45 | - | 2,001 |
| Nov 20, 2025 | 45.45 | 46.45 | 44.50 | 46.45 | 46.45 | 0.11% | 6,003 |
| Nov 19, 2025 | 45.50 | 46.40 | 45.50 | 46.40 | 46.40 | 0.65% | 1,001 |
| Nov 17, 2025 | 46.10 | 48.25 | 45.95 | 46.10 | 46.10 | -4.46% | 3,195 |
| Nov 13, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | 1,000 |
| Nov 12, 2025 | 46.10 | 48.25 | 46.10 | 48.25 | 48.25 | - | 1,001 |
| Nov 11, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | 2 |
| Nov 10, 2025 | 49.15 | 49.15 | 47.50 | 48.25 | 48.25 | -5.21% | 16,364 |
| Nov 7, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 1 |
| Nov 6, 2025 | 49.15 | 50.90 | 49.15 | 50.90 | 50.90 | - | 2,001 |
| Nov 5, 2025 | 50.90 | 50.90 | 49.15 | 50.90 | 50.90 | 3.56% | 2,002 |
| Nov 4, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -3.25% | 2,000 |
| Oct 31, 2025 | 49.60 | 51.50 | 49.15 | 50.80 | 50.80 | -2.31% | 9,159 |
| Oct 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1 |
| Oct 29, 2025 | 49.60 | 52.00 | 49.60 | 52.00 | 52.00 | -0.19% | 1,001 |