HUA YU LIEN Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	65.100	65.100	64.800	65.100	56.181	27,379
2022-05-16	65.100	65.200	64.600	65.100	56.181	29,000
2022-05-13	65.000	65.300	64.300	65.100	56.181	23,001
2022-05-12	64.900	65.600	64.300	64.900	56.009	47,889
2022-05-11	64.900	65.800	64.500	65.300	56.354	19,223
2022-05-10	64.200	65.200	64.000	65.000	56.095	24,032
2022-05-09	65.100	65.700	65.000	65.000	56.095	37,009
2022-05-06	64.800	65.700	64.800	65.600	56.613	25,000
2022-05-05	65.300	66.000	65.300	65.700	56.699	28,464
2022-05-04	65.500	65.500	65.500	65.500	56.526	6,258
2022-05-03	65.600	65.800	64.900	65.500	56.526	74,151
2022-04-29	65.700	66.300	65.300	65.600	56.613	28,400
2022-04-28	65.700	66.400	65.200	65.700	56.699	70,708
2022-04-27	65.300	66.600	65.000	66.200	57.131	94,898
2022-04-26	67.000	67.000	66.200	66.800	57.648	40,645
2022-04-25	67.900	67.900	66.000	67.000	57.821	88,059
2022-04-22	68.500	68.500	67.900	67.900	58.598	89,323
2022-04-21	68.100	68.800	67.800	68.500	59.115	31,998
2022-04-20	68.000	68.300	67.400	68.100	58.770	95,107
2022-04-19	67.000	67.900	66.000	67.500	58.252	1,013,159
2022-04-18	65.600	66.900	65.600	66.000	56.958	21,330
2022-04-15	67.200	67.200	64.900	66.600	57.476	127,178
2022-04-14	66.600	67.600	66.600	66.900	57.735	80,771
2022-04-13	65.000	67.300	65.000	66.600	57.476	79,416
2022-04-12	64.700	64.700	63.900	64.700	55.836	74,573
2022-04-11	65.200	66.000	62.900	64.700	55.836	129,122
2022-04-08	66.300	66.900	65.200	65.200	56.268	118,324
2022-04-07	67.700	68.600	64.800	66.300	57.217	286,926
2022-04-06	67.100	69.400	67.100	67.700	58.425	289,399
2022-04-01	62.700	66.200	61.700	66.200	57.131	250,557
2022-03-31	62.300	63.900	61.600	63.200	54.542	137,997
2022-03-30	60.900	61.300	60.700	61.000	52.643	152,338
2022-03-29	60.700	61.100	60.500	60.500	52.211	3,589,296
2022-03-28	60.400	60.900	60.000	60.300	52.039	55,285
2022-03-25	60.700	61.400	60.300	60.300	52.039	248,217
2022-03-24	60.500	60.500	59.000	60.300	52.039	66,885
2022-03-23	60.100	60.800	60.000	60.500	52.211	97,042
2022-03-22	58.700	60.000	58.700	59.900	51.694	119,170
2022-03-21	58.500	58.700	58.500	58.700	50.658	25,191
2022-03-18	57.600	59.000	57.600	58.800	50.744	84,975
2022-03-17	57.000	57.800	57.000	57.800	49.881	51,242
2022-03-16	57.300	58.100	57.300	57.400	49.536	11,125
2022-03-15	57.900	57.900	57.000	57.300	49.450	17,010
2022-03-14	56.500	57.500	56.400	57.100	49.277	35,124
2022-03-11	56.300	57.000	56.000	56.500	48.760	38,450
2022-03-10	57.400	57.400	56.500	56.900	49.105	23,317
2022-03-09	56.400	56.900	56.300	56.300	48.587	9,445
2022-03-08	56.800	56.800	56.100	56.300	48.587	41,527
2022-03-07	56.900	58.200	56.400	56.800	49.018	42,289
2022-03-04	57.100	57.200	57.000	57.200	49.364	13,280
2022-03-03	57.300	57.400	57.300	57.400	49.536	19,796
2022-03-02	57.300	57.300	56.800	57.300	49.450	10,778
2022-03-01	56.900	57.400	56.400	57.200	49.364	68,411
2022-02-25	56.300	57.000	56.200	57.000	49.191	63,675
2022-02-24	57.400	57.400	56.700	57.100	49.277	37,469
2022-02-23	57.900	57.900	57.300	57.500	49.623	17,550
2022-02-22	57.300	57.900	57.100	57.500	49.623	40,969
2022-02-21	57.900	57.900	57.700	57.800	49.881	33,871
2022-02-18	57.600	57.800	57.500	57.700	49.795	41,604
2022-02-17	57.700	58.200	56.300	57.400	49.536	48,239

← NewerPage 19 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.