HUA YU LIEN Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	56.800	57.500	56.800	57.100	52.822	9,211
2023-05-11	57.200	57.600	56.800	57.300	53.007	39,834
2023-05-10	57.600	57.800	57.100	57.600	53.285	38,304
2023-05-09	57.500	57.800	57.200	57.600	53.285	41,373
2023-05-08	57.100	57.900	57.100	57.500	53.192	74,224
2023-05-05	57.300	57.500	56.900	57.100	52.822	70,104
2023-05-04	57.000	57.100	56.700	57.000	52.730	23,321
2023-05-03	57.200	57.200	57.200	57.200	52.915	1,344
2023-05-02	57.100	57.200	56.700	57.100	52.822	23,036
2023-04-28	57.200	57.300	57.100	57.300	53.007	23,779
2023-04-27	57.400	57.400	57.300	57.300	53.007	3,010
2023-04-26	57.000	57.300	56.900	57.200	52.915	13,572
2023-04-25	57.100	57.500	57.000	57.300	53.007	13,055
2023-04-24	57.400	57.400	57.100	57.400	53.100	24,220
2023-04-21	57.300	57.500	57.000	57.300	53.007	26,079
2023-04-20	57.100	57.300	56.900	57.300	53.007	32,092
2023-04-19	57.600	57.700	57.100	57.500	53.192	26,500
2023-04-18	57.300	57.800	57.300	57.600	53.285	9,305
2023-04-17	57.200	57.500	57.200	57.500	53.192	31,038
2023-04-14	57.400	57.700	57.100	57.300	53.007	23,338
2023-04-13	57.500	57.800	57.400	57.400	53.100	19,705
2023-04-12	57.800	57.800	57.400	57.700	53.377	47,030
2023-04-11	58.200	58.200	57.400	57.600	53.285	66,095
2023-04-10	56.900	57.600	56.900	57.100	52.822	59,262
2023-04-07	56.800	56.900	56.700	56.900	52.637	38,177
2023-04-06	56.500	57.000	56.500	56.800	52.545	42,131
2023-03-31	56.600	56.600	56.200	56.500	52.267	30,086
2023-03-30	56.600	56.800	56.600	56.700	52.452	8,013
2023-03-29	56.500	56.700	56.500	56.700	52.452	6,026
2023-03-28	56.600	56.800	56.500	56.700	52.452	21,269
2023-03-27	56.900	57.000	56.800	56.900	52.637	14,284
2023-03-24	56.800	56.900	56.500	56.900	52.637	25,726
2023-03-23	56.800	56.800	56.600	56.700	52.452	27,093
2023-03-22	56.900	56.900	56.600	56.900	52.637	27,329
2023-03-21	57.500	57.500	56.600	56.900	52.637	90,280
2023-03-20	57.300	57.600	56.800	57.100	52.822	52,990
2023-03-17	57.000	58.400	56.300	57.300	53.007	236,733
2023-03-16	55.800	56.800	55.800	56.800	52.545	140,971
2023-03-15	56.000	56.100	55.800	56.100	51.897	33,063
2023-03-14	55.900	55.900	55.500	55.700	51.527	17,286
2023-03-13	55.500	55.900	55.400	55.900	51.712	28,060
2023-03-10	55.700	56.100	55.500	56.100	51.897	52,350
2023-03-09	56.200	56.300	55.900	56.300	52.082	15,214
2023-03-08	55.700	56.400	55.700	56.200	51.990	37,137
2023-03-07	56.000	56.500	55.600	56.200	51.990	51,539
2023-03-06	55.800	56.900	55.800	56.400	52.175	47,747
2023-03-03	54.900	55.600	54.900	55.600	51.435	56,520
2023-03-02	54.400	54.800	54.100	54.800	50.695	36,423
2023-03-01	54.100	54.400	54.000	54.400	50.325	35,912
2023-02-24	54.300	54.500	54.000	54.300	50.232	36,549
2023-02-23	54.400	54.500	54.400	54.400	50.325	23,134
2023-02-22	54.000	54.700	54.000	54.700	50.602	19,000
2023-02-21	54.800	55.100	54.500	54.700	50.602	30,516
2023-02-20	55.300	55.400	53.900	54.900	50.787	21,253
2023-02-17	54.700	54.800	54.700	54.800	50.695	5,005
2023-02-16	54.000	54.800	54.000	54.800	50.695	10,056
2023-02-15	54.000	54.100	53.900	54.100	50.047	35,015
2023-02-14	54.000	54.000	54.000	54.000	49.954	3,579
2023-02-13	54.200	54.300	53.300	54.000	49.954	40,242
2023-02-10	53.900	55.600	53.700	54.200	50.140	37,300

← NewerPage 15 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.