HUA YU LIEN Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 160.50 | 162.00 | 152.00 | 152.00 | 152.00 | 1,143,589 |
| 2024-08-02 | 174.50 | 177.50 | 165.00 | 168.50 | 168.50 | 1,014,135 |
| 2024-08-01 | 171.00 | 178.00 | 168.50 | 178.00 | 178.00 | 731,149 |
| 2024-07-31 | 179.50 | 181.00 | 169.00 | 169.50 | 169.50 | 1,516,267 |
| 2024-07-30 | 176.00 | 182.00 | 171.00 | 179.00 | 179.00 | 1,123,296 |
| 2024-07-29 | 165.50 | 178.00 | 165.50 | 172.50 | 172.50 | 860,362 |
| 2024-07-26 | 160.00 | 169.00 | 159.00 | 163.50 | 163.50 | 1,062,440 |
| 2024-07-23 | 181.50 | 193.00 | 181.00 | 183.50 | 183.50 | 792,463 |
| 2024-07-22 | 183.00 | 183.00 | 172.50 | 181.50 | 181.50 | 1,047,211 |
| 2024-07-19 | 192.50 | 193.50 | 180.00 | 180.00 | 180.00 | 1,295,244 |
| 2024-07-18 | 193.00 | 199.50 | 190.00 | 192.00 | 192.00 | 1,066,721 |
| 2024-07-17 | 203.00 | 204.50 | 195.00 | 198.00 | 198.00 | 1,283,792 |
| 2024-07-16 | 201.00 | 204.50 | 199.50 | 200.50 | 200.50 | 730,905 |
| 2024-07-15 | 196.00 | 205.50 | 196.00 | 202.00 | 202.00 | 941,109 |
| 2024-07-12 | 198.00 | 202.50 | 187.50 | 199.00 | 199.00 | 1,341,022 |
| 2024-07-11 | 203.00 | 203.00 | 196.00 | 201.50 | 201.50 | 724,999 |
| 2024-07-10 | 199.00 | 206.00 | 197.50 | 200.50 | 200.50 | 1,896,826 |
| 2024-07-09 | 192.00 | 199.50 | 188.50 | 198.50 | 198.50 | 2,293,766 |
| 2024-07-08 | 180.00 | 194.50 | 180.00 | 193.00 | 193.00 | 3,709,935 |
| 2024-07-05 | 168.00 | 177.50 | 168.00 | 177.00 | 177.00 | 987,026 |
| 2024-07-04 | 165.50 | 169.50 | 160.00 | 168.50 | 168.50 | 460,457 |
| 2024-07-03 | 172.00 | 172.00 | 164.50 | 165.00 | 165.00 | 375,708 |
| 2024-07-02 | 166.00 | 169.50 | 163.00 | 166.50 | 166.50 | 902,634 |
| 2024-07-01 | 159.00 | 168.00 | 156.00 | 167.00 | 167.00 | 1,146,842 |
| 2024-06-28 | 153.00 | 155.50 | 152.00 | 154.00 | 154.00 | 154,983 |
| 2024-06-27 | 154.00 | 156.50 | 152.50 | 152.50 | 152.50 | 160,206 |
| 2024-06-26 | 158.00 | 158.00 | 154.00 | 154.50 | 154.50 | 465,804 |
| 2024-06-25 | 164.00 | 173.00 | 157.00 | 157.50 | 157.50 | 2,116,760 |
| 2024-06-24 | 149.00 | 164.00 | 149.00 | 164.00 | 164.00 | 2,173,774 |
| 2024-06-21 | 149.50 | 150.00 | 148.00 | 149.50 | 149.50 | 113,192 |
| 2024-06-20 | 154.00 | 155.00 | 150.00 | 150.50 | 150.50 | 219,117 |
| 2024-06-19 | 149.50 | 153.50 | 147.50 | 153.50 | 153.50 | 437,772 |
| 2024-06-18 | 148.00 | 150.50 | 147.00 | 149.50 | 149.50 | 137,724 |
| 2024-06-17 | 148.00 | 151.50 | 146.50 | 148.00 | 148.00 | 276,278 |
| 2024-06-14 | 147.00 | 152.50 | 147.00 | 148.50 | 148.50 | 240,023 |
| 2024-06-13 | 146.00 | 148.00 | 144.50 | 146.50 | 146.50 | 170,686 |
| 2024-06-12 | 146.50 | 146.50 | 142.00 | 145.50 | 145.50 | 213,859 |
| 2024-06-11 | 149.50 | 150.00 | 145.00 | 145.50 | 145.50 | 636,363 |
| 2024-06-07 | 152.50 | 154.00 | 145.00 | 149.00 | 149.00 | 664,040 |
| 2024-06-06 | 156.50 | 156.50 | 146.50 | 152.50 | 152.50 | 636,532 |
| 2024-06-05 | 158.00 | 161.50 | 155.00 | 155.00 | 155.00 | 648,386 |
| 2024-06-04 | 150.00 | 157.50 | 150.00 | 157.50 | 157.50 | 763,121 |
| 2024-06-03 | 147.50 | 153.00 | 143.00 | 151.50 | 151.50 | 708,499 |
| 2024-05-31 | 140.00 | 149.50 | 139.00 | 145.50 | 145.50 | 672,276 |
| 2024-05-30 | 138.50 | 139.00 | 134.50 | 139.00 | 139.00 | 157,510 |
| 2024-05-29 | 135.50 | 141.00 | 135.00 | 137.00 | 137.00 | 280,761 |
| 2024-05-28 | 136.00 | 138.00 | 134.50 | 135.50 | 135.50 | 208,295 |
| 2024-05-27 | 133.50 | 136.00 | 132.50 | 135.00 | 135.00 | 127,954 |
| 2024-05-24 | 130.00 | 133.00 | 129.50 | 132.50 | 132.50 | 155,286 |
| 2024-05-23 | 137.50 | 137.50 | 128.00 | 131.00 | 131.00 | 452,220 |
| 2024-05-22 | 134.50 | 137.00 | 131.50 | 135.50 | 135.50 | 170,443 |
| 2024-05-21 | 136.00 | 136.00 | 132.00 | 133.50 | 133.50 | 285,088 |
| 2024-05-20 | 139.00 | 144.00 | 135.00 | 136.50 | 136.50 | 579,728 |
| 2024-05-17 | 137.50 | 143.00 | 136.00 | 137.50 | 137.50 | 508,492 |
| 2024-05-16 | 132.50 | 139.50 | 132.50 | 137.50 | 137.50 | 587,755 |
| 2024-05-15 | 138.00 | 140.00 | 131.00 | 132.00 | 132.00 | 537,008 |
| 2024-05-14 | 147.00 | 149.00 | 137.50 | 138.00 | 138.00 | 756,619 |
| 2024-05-13 | 148.00 | 150.00 | 144.50 | 147.00 | 147.00 | 522,442 |
| 2024-05-10 | 147.50 | 148.50 | 142.50 | 146.50 | 146.50 | 550,702 |
| 2024-05-09 | 152.00 | 153.50 | 147.00 | 147.00 | 147.00 | 724,057 |
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.