HUA YU LIEN Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	58.100	58.100	57.300	57.700	49.795	46,551
2022-02-15	57.800	57.800	57.200	57.300	49.450	23,803
2022-02-14	57.100	57.700	56.800	57.400	49.536	41,969
2022-02-11	57.600	58.300	57.200	57.800	49.881	65,313
2022-02-10	58.400	58.800	58.000	58.300	50.313	52,581
2022-02-09	58.300	59.000	58.300	58.500	50.486	65,947
2022-02-08	59.800	59.800	58.600	58.600	50.572	78,862
2022-02-07	57.900	58.700	57.000	58.400	50.399	110,525
2022-01-26	56.900	57.400	56.600	57.300	49.450	82,293
2022-01-25	57.900	57.900	56.800	57.200	49.364	76,681
2022-01-24	56.200	57.800	56.000	57.800	49.881	39,632
2022-01-21	56.800	56.900	56.000	56.500	48.760	70,561
2022-01-20	58.400	58.400	55.500	56.900	49.105	128,823
2022-01-19	57.400	58.600	57.200	58.000	50.054	193,406
2022-01-18	55.400	57.900	55.400	57.200	49.364	198,982
2022-01-17	55.100	55.700	55.100	55.400	47.810	121,801
2022-01-14	55.200	55.200	54.600	55.100	47.551	38,976
2022-01-13	55.500	55.500	55.000	55.200	47.638	53,940
2022-01-12	55.000	55.300	54.500	55.000	47.465	75,973
2022-01-11	54.100	55.000	54.100	55.000	47.465	88,256
2022-01-10	54.200	54.400	54.100	54.100	46.688	47,553
2022-01-07	54.000	54.100	53.900	54.100	46.688	27,111
2022-01-06	54.000	54.000	53.800	54.000	46.602	15,424
2022-01-05	54.000	54.100	53.900	54.000	46.602	20,988
2022-01-04	54.100	54.200	53.800	54.000	46.602	35,184
2022-01-03	54.100	54.100	53.800	54.000	46.602	36,071
2021-12-30	53.900	54.000	53.700	54.000	46.602	67,038
2021-12-29	54.000	54.100	53.900	54.100	46.688	23,259
2021-12-28	54.000	54.100	53.800	54.100	46.688	7,494
2021-12-27	53.800	54.100	53.800	54.000	46.602	26,466
2021-12-24	53.700	53.900	53.600	53.900	46.516	56,091
2021-12-23	54.000	54.000	53.700	54.000	46.602	48,955
2021-12-22	54.000	54.000	53.800	53.900	46.516	39,980
2021-12-21	53.700	54.100	53.700	54.000	46.602	71,314
2021-12-20	53.900	53.900	53.600	53.800	46.429	38,590
2021-12-17	53.600	54.000	53.600	54.000	46.602	27,590
2021-12-16	54.000	54.200	53.900	54.000	46.602	51,616
2021-12-15	53.800	54.000	53.700	54.000	46.602	52,747
2021-12-14	54.000	54.100	53.600	53.900	46.516	56,058
2021-12-13	54.000	54.100	53.800	54.000	46.602	19,118
2021-12-10	53.900	54.100	53.800	53.900	46.516	45,449
2021-12-09	53.900	54.000	53.600	54.000	46.602	24,324
2021-12-08	53.900	54.100	53.600	53.800	46.429	28,754
2021-12-07	53.700	54.000	53.500	53.900	46.516	61,978
2021-12-06	53.800	53.900	53.200	53.700	46.343	51,910
2021-12-03	53.500	53.800	53.400	53.800	46.429	28,241
2021-12-02	53.900	54.000	53.200	53.500	46.171	71,135
2021-12-01	53.800	54.000	53.700	53.800	46.429	38,914
2021-11-30	53.600	53.800	53.300	53.800	46.429	74,315
2021-11-29	53.500	53.900	53.500	53.600	46.257	87,158
2021-11-26	53.700	54.500	53.700	54.200	46.775	74,277
2021-11-25	54.300	54.500	53.700	54.200	46.775	36,006
2021-11-24	53.800	54.300	53.700	54.200	46.775	15,941
2021-11-23	54.000	54.800	53.600	54.300	46.861	49,021
2021-11-22	54.300	54.500	53.900	54.100	46.688	79,217
2021-11-19	54.100	55.000	53.300	54.300	46.861	64,292
2021-11-18	54.700	55.400	53.900	54.100	46.688	144,058
2021-11-17	54.900	55.400	54.800	55.400	47.810	41,264
2021-11-16	55.500	55.500	54.700	55.400	47.810	65,007
2021-11-15	54.600	55.500	54.400	55.400	47.810	146,119

← NewerPage 20 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.