HUA YU LIEN Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	53.400	53.400	53.100	53.300	49.307	17,435
2022-11-03	52.700	53.400	52.700	53.400	49.399	30,103
2022-11-02	53.600	53.600	53.100	53.300	49.307	65,218
2022-11-01	53.800	54.100	53.400	54.100	50.047	37,731
2022-10-31	53.800	53.800	53.000	53.500	49.492	82,262
2022-10-28	53.300	54.000	53.000	53.900	49.862	46,569
2022-10-27	53.900	54.200	53.200	54.000	49.954	67,552
2022-10-26	53.900	54.000	53.500	54.000	49.954	37,492
2022-10-25	54.000	54.000	53.000	53.900	49.862	28,121
2022-10-24	54.100	54.100	53.600	54.000	49.954	22,000
2022-10-21	54.000	54.100	53.500	54.100	50.047	135,605
2022-10-20	54.100	54.600	53.800	54.000	49.954	19,218
2022-10-19	55.100	55.400	54.500	55.000	50.880	68,128
2022-10-18	55.900	55.900	55.000	55.600	51.435	48,104
2022-10-17	55.000	55.800	55.000	55.800	51.620	2,200
2022-10-14	56.000	56.000	55.000	55.800	51.620	25,469
2022-10-13	56.100	56.100	54.700	55.300	51.157	57,193
2022-10-12	55.500	55.900	55.000	55.900	51.712	30,724
2022-10-11	54.700	55.900	54.700	55.700	51.527	48,000
2022-10-07	55.500	56.100	55.500	55.900	51.712	33,394
2022-10-06	56.800	56.800	55.800	56.000	51.805	44,100
2022-10-05	56.300	56.600	56.000	56.500	52.267	40,114
2022-10-04	56.600	56.600	56.000	56.400	52.175	30,000
2022-10-03	55.900	56.500	55.600	56.200	51.990	12,269
2022-09-30	55.100	55.900	55.000	55.900	51.712	50,832
2022-09-29	55.600	55.900	55.000	55.800	51.620	14,022
2022-09-28	55.500	55.800	54.800	55.600	51.435	40,004
2022-09-27	55.500	56.200	55.500	56.200	51.990	3,436
2022-09-26	55.300	55.900	55.000	55.500	51.342	59,849
2022-09-23	56.200	56.300	55.700	56.300	52.082	28,154
2022-09-22	56.800	56.800	55.000	56.300	52.082	41,885
2022-09-21	56.500	56.900	56.400	56.500	52.267	35,052
2022-09-20	56.700	56.800	56.500	56.800	52.545	24,074
2022-09-19	56.500	56.800	56.200	56.800	52.545	33,166
2022-09-16	56.500	56.900	56.400	56.600	52.360	19,190
2022-09-15	56.600	57.100	56.500	57.000	52.730	30,071
2022-09-14	56.200	57.100	56.200	56.900	52.637	39,030
2022-09-13	56.600	57.100	56.500	57.100	52.822	68,501
2022-09-12	56.500	56.600	56.400	56.600	52.360	18,252
2022-09-08	57.000	57.000	56.400	56.500	52.267	40,100
2022-09-07	57.000	57.000	56.100	56.500	52.267	82,000
2022-09-06	57.200	57.400	56.800	57.000	52.730	45,119
2022-09-05	56.600	57.000	56.200	56.500	52.267	60,859
2022-09-02	56.600	56.900	56.300	56.600	52.360	102,194
2022-09-01	56.500	57.200	56.000	57.000	52.730	72,050
2022-08-31	56.500	57.200	56.500	56.900	52.637	148,301
2022-08-30	56.500	57.200	56.500	57.000	52.730	63,547
2022-08-29	57.000	57.100	56.700	57.100	52.822	24,474
2022-08-26	55.500	57.900	55.500	57.500	53.192	98,023
2022-08-25	55.800	55.800	55.500	55.700	51.527	53,460
2022-08-24	55.700	55.700	55.300	55.700	51.527	60,634
2022-08-23	56.100	56.100	55.500	55.700	51.527	70,121
2022-08-22	55.800	56.400	55.700	55.900	51.712	27,630
2022-08-19	56.000	56.200	55.900	56.000	51.805	96,625
2022-08-18	55.900	56.500	55.800	56.200	51.990	159,829
2022-08-17	56.000	56.200	55.900	56.200	51.990	92,947
2022-08-16	56.700	57.000	56.000	56.300	52.082	113,313
2022-08-15	57.000	57.000	56.600	56.700	52.452	99,692
2022-08-12	57.300	57.400	56.700	57.000	52.730	92,572
2022-08-11	58.000	58.000	57.200	57.300	53.007	68,350

← NewerPage 17 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.