HUA YU LIEN Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	54.400	54.400	54.200	54.200	50.140	14,120
2023-02-08	54.400	54.500	54.100	54.400	50.325	38,483
2023-02-07	54.700	54.700	54.600	54.600	50.510	5,656
2023-02-06	54.700	54.800	54.400	54.800	50.695	17,110
2023-02-03	54.200	54.900	54.200	54.900	50.787	34,170
2023-02-02	54.700	54.900	53.900	54.900	50.787	82,950
2023-02-01	55.500	55.500	55.000	55.000	50.880	32,075
2023-01-31	54.500	54.900	54.300	54.900	50.787	10,517
2023-01-30	54.900	55.200	54.500	55.000	50.880	20,024
2023-01-17	54.200	55.400	54.200	55.000	50.880	24,745
2023-01-16	53.500	54.400	53.500	54.300	50.232	11,473
2023-01-13	54.500	54.500	53.300	54.300	50.232	21,104
2023-01-12	55.300	55.300	54.100	54.300	50.232	20,482
2023-01-11	55.400	55.500	54.800	54.800	50.695	20,486
2023-01-10	54.800	55.100	54.800	54.900	50.787	38,197
2023-01-09	54.700	55.700	54.700	55.300	51.157	68,554
2023-01-06	55.700	55.700	55.100	55.500	51.342	82,430
2023-01-05	56.100	56.100	55.700	55.800	51.620	36,214
2023-01-04	56.100	56.600	55.700	56.000	51.805	82,560
2023-01-03	56.200	56.300	55.800	56.300	52.082	44,525
2022-12-30	56.300	56.300	56.300	56.300	52.082	10,401
2022-12-29	55.800	56.300	55.800	56.300	52.082	15,003
2022-12-28	55.500	56.200	55.500	56.200	51.990	29,336
2022-12-27	56.300	56.300	56.100	56.200	51.990	9,270
2022-12-26	56.000	56.300	55.700	56.100	51.897	35,054
2022-12-23	55.600	56.100	55.600	56.100	51.897	30,377
2022-12-22	56.000	56.400	56.000	56.100	51.897	6,940
2022-12-21	56.300	56.300	56.000	56.000	51.805	2,680
2022-12-20	56.400	56.500	56.000	56.000	51.805	16,005
2022-12-19	56.200	56.600	56.000	56.400	52.175	16,400
2022-12-16	56.300	56.500	55.900	56.200	51.990	38,302
2022-12-15	56.900	57.100	56.300	56.300	52.082	15,103
2022-12-14	56.800	57.000	56.800	57.000	52.730	7,381
2022-12-13	56.600	56.900	56.500	56.600	52.360	17,027
2022-12-12	56.500	56.500	56.500	56.500	52.267	5,188
2022-12-09	56.300	56.500	56.300	56.500	52.267	5,078
2022-12-08	56.200	56.500	56.000	56.300	52.082	24,002
2022-12-07	56.500	56.700	56.000	56.500	52.267	65,478
2022-12-06	56.400	56.600	55.900	56.500	52.267	83,198
2022-12-05	56.100	56.600	55.900	56.400	52.175	75,000
2022-12-02	56.200	56.500	56.000	56.400	52.175	45,487
2022-12-01	56.500	57.200	56.500	56.700	52.452	56,440
2022-11-30	56.500	56.800	56.500	56.800	52.545	54,262
2022-11-29	56.700	56.700	56.200	56.600	52.360	11,139
2022-11-28	56.400	56.600	55.700	56.600	52.360	23,200
2022-11-25	56.500	56.600	56.500	56.600	52.360	41,048
2022-11-24	56.700	57.000	56.500	56.700	52.452	40,101
2022-11-23	56.500	56.700	56.300	56.600	52.360	65,020
2022-11-22	56.300	56.800	56.300	56.500	52.267	53,045
2022-11-21	56.300	56.300	55.900	56.200	51.990	37,149
2022-11-18	56.000	56.300	55.800	56.000	51.805	43,394
2022-11-17	56.100	56.100	55.600	55.900	51.712	10,200
2022-11-16	56.100	56.300	55.300	55.800	51.620	39,000
2022-11-15	55.500	56.100	54.700	56.100	51.897	55,110
2022-11-14	54.500	55.600	54.200	55.300	51.157	130,911
2022-11-11	54.600	55.200	53.200	54.300	50.232	123,815
2022-11-10	53.800	54.600	53.800	54.500	50.417	66,747
2022-11-09	53.600	53.700	53.400	53.700	49.677	16,100
2022-11-08	53.500	53.600	53.300	53.600	49.584	15,434
2022-11-07	53.500	53.500	53.500	53.500	49.492	16,467

← NewerPage 16 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.