HUA YU LIEN Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	84.300	84.500	84.000	84.400	84.400	39,619
2024-01-29	84.400	84.500	84.100	84.500	84.500	40,191
2024-01-26	84.200	84.700	83.700	84.400	84.400	64,947
2024-01-25	84.500	84.600	84.100	84.400	84.400	38,229
2024-01-24	86.100	86.100	84.100	84.500	84.500	44,412
2024-01-23	84.300	84.600	83.900	84.300	84.300	100,168
2024-01-22	83.000	84.500	83.000	84.000	84.000	94,222
2024-01-19	83.000	83.300	82.500	83.000	83.000	52,620
2024-01-18	82.400	82.900	82.400	82.900	82.900	30,314
2024-01-17	82.400	83.300	82.000	82.900	82.900	53,101
2024-01-16	82.900	83.700	82.000	83.100	83.100	39,532
2024-01-15	83.000	83.300	82.700	83.000	83.000	31,860
2024-01-12	83.100	83.300	82.800	83.000	83.000	38,905
2024-01-11	84.000	84.000	83.100	83.300	83.300	44,324
2024-01-10	83.700	83.700	82.900	83.100	83.100	35,101
2024-01-09	83.800	83.800	83.100	83.700	83.700	55,810
2024-01-08	83.700	84.000	83.500	84.000	84.000	63,746
2024-01-05	84.000	84.300	83.600	83.700	83.700	100,389
2024-01-04	83.900	83.900	83.300	83.800	83.800	67,655
2024-01-03	83.000	83.500	82.700	83.500	83.500	101,696
2024-01-02	83.400	83.600	82.500	83.000	83.000	97,473
2023-12-29	82.500	83.000	82.000	82.900	82.900	72,103
2023-12-28	82.800	84.300	82.000	82.400	82.400	85,180
2023-12-27	78.500	83.400	78.500	82.600	82.600	288,842
2023-12-26	77.400	78.200	77.400	78.200	78.200	94,670
2023-12-25	77.300	77.600	77.300	77.600	77.600	16,816
2023-12-22	77.400	77.600	77.200	77.400	77.400	19,760
2023-12-21	77.500	77.500	77.200	77.400	77.400	33,979
2023-12-20	77.700	77.700	77.500	77.500	77.500	22,264
2023-12-19	78.300	78.300	77.500	77.500	77.500	33,771
2023-12-18	78.000	78.100	77.700	77.800	77.800	37,206
2023-12-15	77.800	78.000	77.600	78.000	78.000	87,268
2023-12-14	77.600	77.800	77.500	77.800	77.800	52,637
2023-12-13	77.500	77.700	77.500	77.600	77.600	26,146
2023-12-12	77.400	77.700	77.200	77.700	77.700	48,342
2023-12-11	78.000	78.000	77.600	77.900	77.900	71,665
2023-12-08	77.300	77.700	77.000	77.700	77.700	45,885
2023-12-07	77.800	77.800	77.300	77.400	77.400	79,934
2023-12-06	76.400	78.600	76.400	77.900	77.900	182,067
2023-12-05	76.500	76.700	76.000	76.700	76.700	57,259
2023-12-04	76.500	76.900	76.400	76.600	76.600	67,215
2023-12-01	76.800	77.100	76.300	76.600	76.600	58,807
2023-11-30	77.500	77.500	76.500	76.800	76.800	45,498
2023-11-29	77.100	77.400	76.400	77.400	77.400	38,431
2023-11-28	77.200	77.500	77.100	77.400	77.400	27,116
2023-11-27	77.300	77.400	76.900	77.300	77.300	43,637
2023-11-24	77.200	77.900	77.200	77.300	77.300	19,129
2023-11-23	77.500	77.500	77.200	77.200	77.200	32,849
2023-11-22	77.100	77.600	77.100	77.500	77.500	26,223
2023-11-21	77.400	77.500	77.300	77.400	77.400	33,675
2023-11-20	77.400	77.400	77.100	77.400	77.400	23,475
2023-11-17	77.000	77.500	77.000	77.400	77.400	38,022
2023-11-16	78.000	78.000	77.400	77.800	77.800	32,094
2023-11-15	75.900	77.700	75.000	77.700	77.700	206,765
2023-11-14	76.800	76.800	75.200	76.000	76.000	88,085
2023-11-13	78.000	78.000	74.300	76.800	76.800	286,693
2023-11-10	77.900	77.900	77.200	77.700	77.700	162,006
2023-11-09	77.500	78.300	77.500	78.000	78.000	280,531
2023-11-08	75.800	77.500	75.300	77.300	77.300	353,003
2023-11-07	76.000	76.000	74.600	75.900	75.900	246,046

← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-25	5.1394 TWD
2022-07-26	4.1542 TWD
2021-08-02	2.0000 TWD
2020-07-20	2.5000 TWD
2019-08-29	2.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.