HUA YU LIEN Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	57.400	57.900	57.400	57.700	53.377	67,290
2022-08-09	57.900	58.000	57.600	57.600	53.285	40,371
2022-08-08	57.400	58.100	57.400	58.100	53.747	42,255
2022-08-05	57.800	58.200	57.600	58.000	53.655	45,853
2022-08-04	58.300	58.300	57.600	58.100	53.747	58,845
2022-08-03	58.400	58.600	58.300	58.500	54.117	39,147
2022-08-02	58.000	58.700	57.900	58.500	54.117	47,250
2022-08-01	58.400	58.900	58.400	58.700	54.302	47,210
2022-07-29	58.100	58.500	58.100	58.500	54.117	37,410
2022-07-28	58.800	58.800	58.000	58.300	53.932	35,275
2022-07-27	58.800	58.800	58.100	58.500	54.117	53,104
2022-07-26	58.500	58.900	58.000	58.900	54.487	125,760
2022-07-25	61.900	62.000	61.600	61.900	53.420	106,195
2022-07-22	61.600	62.400	61.200	62.000	53.506	34,560
2022-07-21	61.600	62.000	61.200	62.000	53.506	54,370
2022-07-20	61.600	62.400	61.300	61.900	53.420	48,500
2022-07-19	62.300	62.300	61.400	62.000	53.506	11,197
2022-07-18	62.200	62.900	61.500	62.000	53.506	33,110
2022-07-15	62.100	62.200	62.000	62.200	53.679	8,001
2022-07-14	61.100	62.400	61.100	62.300	53.765	4,210
2022-07-13	61.800	62.000	61.800	61.800	53.333	6,600
2022-07-12	61.600	62.300	60.200	61.800	53.333	51,001
2022-07-11	62.400	62.500	62.000	62.300	53.765	17,027
2022-07-08	62.400	62.600	62.100	62.500	53.937	32,677
2022-07-07	62.800	62.800	61.600	62.400	53.851	40,600
2022-07-06	62.600	62.800	62.000	62.400	53.851	132,502
2022-07-05	63.400	63.500	63.000	63.300	54.628	82,390
2022-07-04	63.600	64.200	63.500	63.500	54.800	27,000
2022-07-01	64.500	64.500	63.200	63.400	54.714	74,484
2022-06-30	64.800	64.800	63.200	64.600	55.750	101,931
2022-06-29	65.100	65.600	64.500	64.900	56.009	75,594
2022-06-28	65.900	65.900	65.300	65.600	56.613	65,067
2022-06-27	65.900	66.200	65.700	66.000	56.958	142,997
2022-06-24	66.400	66.400	65.500	65.600	56.613	112,777
2022-06-23	65.000	65.500	64.500	65.300	56.354	71,094
2022-06-22	65.100	65.900	65.000	65.100	56.181	49,014
2022-06-21	65.300	66.300	65.000	65.100	56.181	74,043
2022-06-20	66.600	66.600	64.800	65.500	56.526	67,698
2022-06-17	66.700	67.100	66.400	66.500	57.389	43,281
2022-06-16	67.000	67.000	66.500	66.700	57.562	29,062
2022-06-15	66.600	67.000	66.600	66.800	57.648	64,795
2022-06-14	66.600	66.800	66.400	66.600	57.476	73,887
2022-06-13	66.700	67.800	66.300	66.600	57.476	87,483
2022-06-10	66.500	67.400	66.500	67.400	58.166	48,000
2022-06-09	67.000	67.300	67.000	67.000	57.821	48,385
2022-06-08	67.100	67.500	67.000	67.100	57.907	49,598
2022-06-07	67.000	67.900	66.800	67.400	58.166	22,717
2022-06-06	66.900	67.200	66.900	67.000	57.821	28,488
2022-06-02	67.000	67.000	66.700	67.000	57.821	17,558
2022-06-01	66.900	67.800	66.600	67.000	57.821	20,185
2022-05-31	66.400	67.800	66.400	66.900	57.735	16,494
2022-05-30	67.400	68.300	67.000	67.000	57.821	148,827
2022-05-27	65.200	65.300	65.000	65.300	56.354	31,022
2022-05-26	65.000	65.900	64.600	65.300	56.354	32,208
2022-05-25	65.200	66.900	65.000	65.500	56.526	41,536
2022-05-24	65.300	65.300	64.500	64.900	56.009	4,776,552
2022-05-23	65.400	65.400	65.000	65.300	56.354	22,156
2022-05-20	65.200	65.500	65.200	65.400	56.440	9,182
2022-05-19	65.000	65.300	64.900	65.300	56.354	17,000
2022-05-18	65.100	65.700	64.600	65.300	56.354	88,536

← NewerPage 18 of 21 · 1,215 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.