HUA YU LIEN Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	75.200	76.100	74.000	76.000	76.000	239,902
2023-11-03	72.000	75.700	71.700	75.000	75.000	391,164
2023-11-02	68.600	70.900	68.600	70.900	70.900	271,208
2023-11-01	67.600	68.900	67.300	68.900	68.900	82,874
2023-10-31	67.600	67.700	67.400	67.500	67.500	75,346
2023-10-30	67.100	67.600	66.900	67.500	67.500	109,221
2023-10-27	66.500	67.100	66.500	66.900	66.900	99,767
2023-10-26	65.800	67.000	65.800	66.500	66.500	119,022
2023-10-25	65.600	66.200	65.600	66.100	66.100	170,035
2023-10-24	65.400	65.900	65.400	65.600	65.600	36,001
2023-10-23	65.100	65.400	65.000	65.400	65.400	31,066
2023-10-20	65.000	65.700	65.000	65.400	65.400	16,138
2023-10-19	65.400	65.400	65.000	65.400	65.400	29,128
2023-10-18	65.700	65.700	65.100	65.400	65.400	24,159
2023-10-17	65.700	65.900	65.400	65.700	65.700	18,159
2023-10-16	65.900	65.900	65.500	65.700	65.700	20,222
2023-10-13	65.900	66.000	65.400	66.000	66.000	16,310
2023-10-12	65.600	65.900	65.100	65.100	65.100	48,520
2023-10-11	65.500	67.300	65.500	66.100	66.100	50,053
2023-10-06	65.400	66.100	65.400	65.900	65.900	9,808
2023-10-05	64.600	65.400	64.600	65.400	65.400	21,114
2023-10-04	65.000	65.200	64.400	65.000	65.000	44,478
2023-10-03	65.200	65.200	64.500	65.200	65.200	56,076
2023-10-02	65.000	65.200	65.000	65.100	65.100	11,051
2023-09-28	65.000	65.100	64.800	65.100	65.100	12,984
2023-09-27	64.800	65.000	64.600	65.000	65.000	23,495
2023-09-26	64.800	64.900	64.600	64.800	64.800	14,024
2023-09-25	64.800	65.100	64.800	64.800	64.800	22,562
2023-09-22	64.900	64.900	64.400	64.800	64.800	23,382
2023-09-21	64.500	65.200	64.400	64.700	64.700	25,130
2023-09-20	64.700	64.700	64.600	64.600	64.600	13,208
2023-09-19	64.900	65.000	64.600	64.600	64.600	35,580
2023-09-18	65.300	65.300	64.700	65.200	65.200	10,186
2023-09-15	65.300	65.400	64.600	65.000	65.000	12,163
2023-09-14	64.700	65.500	64.700	64.700	64.700	22,057
2023-09-13	64.400	64.700	64.400	64.700	64.700	14,600
2023-09-12	65.000	65.000	64.000	64.800	64.800	102,912
2023-09-11	65.100	65.100	64.400	65.100	65.100	54,586
2023-09-08	66.000	66.100	65.000	65.100	65.100	87,690
2023-09-07	66.400	67.100	66.000	66.500	66.500	68,171
2023-09-06	67.100	67.100	66.700	67.000	67.000	38,763
2023-09-05	67.200	67.300	67.000	67.100	67.100	17,760
2023-09-04	67.500	67.500	67.000	67.200	67.200	30,603
2023-09-01	66.500	67.300	66.500	67.200	67.200	57,558
2023-08-31	66.800	67.000	66.500	66.800	66.800	46,525
2023-08-30	66.800	67.400	66.100	66.500	66.500	3,991,824
2023-08-29	64.900	67.000	64.900	66.100	66.100	95,490
2023-08-28	64.500	65.300	64.500	64.900	64.900	74,982
2023-08-25	63.900	64.200	63.900	64.100	64.100	46,068
2023-08-24	63.600	64.100	63.600	64.100	64.100	22,618
2023-08-23	63.600	63.800	63.400	63.600	63.600	20,021
2023-08-22	63.500	63.600	63.300	63.600	63.600	30,173
2023-08-21	63.900	64.300	63.500	63.700	63.700	54,628
2023-08-18	63.500	64.000	63.500	63.900	63.900	24,630
2023-08-17	63.900	63.900	63.700	63.800	63.800	60,350
2023-08-16	63.700	63.900	63.600	63.800	63.800	40,828
2023-08-15	62.900	64.000	62.900	63.600	63.600	25,225
2023-08-14	62.800	63.800	62.500	62.900	62.900	68,315
2023-08-11	62.900	63.100	62.700	62.900	62.900	31,677
2023-08-10	63.200	63.300	62.900	63.100	63.100	41,823

← NewerPage 13 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.