HUA YU LIEN Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 162.00 | 163.00 | 148.50 | 150.50 | 150.50 | 1,026,691 |
| 2024-05-07 | 160.00 | 165.50 | 153.00 | 161.00 | 161.00 | 1,256,780 |
| 2024-05-06 | 163.00 | 164.00 | 155.00 | 164.00 | 164.00 | 1,012,734 |
| 2024-05-03 | 149.50 | 162.00 | 146.00 | 160.00 | 160.00 | 1,228,516 |
| 2024-05-02 | 146.50 | 149.00 | 143.50 | 148.00 | 148.00 | 797,416 |
| 2024-04-30 | 143.00 | 148.50 | 134.50 | 145.50 | 145.50 | 870,908 |
| 2024-04-29 | 137.00 | 141.50 | 135.00 | 140.50 | 140.50 | 697,347 |
| 2024-04-26 | 133.00 | 138.50 | 130.00 | 136.00 | 136.00 | 849,065 |
| 2024-04-25 | 123.00 | 134.00 | 122.50 | 130.50 | 130.50 | 976,428 |
| 2024-04-24 | 125.00 | 126.00 | 120.00 | 123.00 | 123.00 | 674,149 |
| 2024-04-23 | 117.00 | 124.00 | 115.50 | 123.50 | 123.50 | 649,367 |
| 2024-04-22 | 117.00 | 120.00 | 112.50 | 115.50 | 115.50 | 659,814 |
| 2024-04-19 | 117.50 | 121.00 | 112.50 | 117.00 | 117.00 | 869,612 |
| 2024-04-18 | 110.50 | 115.00 | 110.00 | 115.00 | 115.00 | 443,731 |
| 2024-04-17 | 109.00 | 112.00 | 108.50 | 110.50 | 110.50 | 171,606 |
| 2024-04-16 | 114.50 | 114.50 | 108.50 | 109.50 | 109.50 | 455,090 |
| 2024-04-15 | 111.00 | 116.00 | 111.00 | 114.50 | 114.50 | 463,313 |
| 2024-04-12 | 108.50 | 112.50 | 108.50 | 110.50 | 110.50 | 236,487 |
| 2024-04-11 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 205,061 |
| 2024-04-10 | 108.50 | 110.50 | 108.50 | 110.00 | 110.00 | 122,282 |
| 2024-04-09 | 111.50 | 111.50 | 108.00 | 108.50 | 108.50 | 341,921 |
| 2024-04-08 | 108.50 | 113.50 | 108.50 | 111.50 | 111.50 | 332,439 |
| 2024-04-03 | 109.00 | 109.00 | 106.00 | 108.50 | 108.50 | 351,925 |
| 2024-04-02 | 113.00 | 113.50 | 111.00 | 112.00 | 112.00 | 141,249 |
| 2024-04-01 | 111.50 | 113.00 | 111.00 | 112.00 | 112.00 | 188,835 |
| 2024-03-29 | 111.50 | 113.00 | 110.50 | 111.50 | 111.50 | 193,312 |
| 2024-03-28 | 115.50 | 115.50 | 111.00 | 111.50 | 111.50 | 348,375 |
| 2024-03-27 | 117.00 | 117.50 | 114.50 | 115.00 | 115.00 | 301,404 |
| 2024-03-26 | 111.50 | 116.50 | 111.00 | 116.50 | 116.50 | 384,505 |
| 2024-03-25 | 108.00 | 111.00 | 107.50 | 111.00 | 111.00 | 332,929 |
| 2024-03-22 | 108.50 | 108.50 | 106.50 | 108.00 | 108.00 | 251,473 |
| 2024-03-21 | 107.00 | 110.00 | 107.00 | 109.50 | 109.50 | 318,311 |
| 2024-03-20 | 104.50 | 107.00 | 104.50 | 107.00 | 107.00 | 250,290 |
| 2024-03-19 | 102.00 | 105.50 | 102.00 | 104.50 | 104.50 | 249,220 |
| 2024-03-18 | 97.500 | 102.00 | 97.400 | 102.00 | 102.00 | 343,847 |
| 2024-03-15 | 99.000 | 101.50 | 97.500 | 97.500 | 97.500 | 406,951 |
| 2024-03-14 | 99.000 | 99.500 | 97.800 | 97.800 | 97.800 | 137,252 |
| 2024-03-13 | 98.700 | 99.100 | 98.200 | 98.800 | 98.800 | 100,680 |
| 2024-03-12 | 98.400 | 99.500 | 97.600 | 98.600 | 98.600 | 192,362 |
| 2024-03-11 | 96.000 | 98.000 | 95.100 | 97.600 | 97.600 | 262,475 |
| 2024-03-08 | 97.700 | 97.900 | 96.200 | 96.200 | 96.200 | 189,289 |
| 2024-03-07 | 94.100 | 97.000 | 94.100 | 96.800 | 96.800 | 353,257 |
| 2024-03-06 | 94.500 | 94.500 | 93.800 | 94.300 | 94.300 | 63,512 |
| 2024-03-05 | 94.100 | 94.200 | 92.900 | 94.200 | 94.200 | 85,279 |
| 2024-03-04 | 93.000 | 94.800 | 92.200 | 93.700 | 93.700 | 144,314 |
| 2024-03-01 | 91.400 | 91.800 | 90.800 | 91.400 | 91.400 | 92,504 |
| 2024-02-29 | 90.500 | 91.000 | 90.000 | 91.000 | 91.000 | 70,049 |
| 2024-02-27 | 90.900 | 90.900 | 89.200 | 90.700 | 90.700 | 76,012 |
| 2024-02-26 | 91.300 | 91.300 | 90.400 | 90.500 | 90.500 | 72,309 |
| 2024-02-23 | 90.900 | 91.600 | 90.900 | 91.200 | 91.200 | 54,334 |
| 2024-02-22 | 90.200 | 91.100 | 90.100 | 91.100 | 91.100 | 98,799 |
| 2024-02-21 | 89.900 | 90.200 | 89.600 | 89.900 | 89.900 | 73,012 |
| 2024-02-20 | 89.400 | 89.700 | 89.200 | 89.600 | 89.600 | 72,598 |
| 2024-02-19 | 89.100 | 89.400 | 88.700 | 89.200 | 89.200 | 106,970 |
| 2024-02-16 | 87.500 | 90.000 | 86.800 | 89.100 | 89.100 | 197,102 |
| 2024-02-15 | 84.200 | 86.900 | 84.200 | 86.500 | 86.500 | 144,404 |
| 2024-02-05 | 84.300 | 84.500 | 83.900 | 84.400 | 84.400 | 41,104 |
| 2024-02-02 | 84.000 | 84.300 | 83.700 | 84.300 | 84.300 | 152,134 |
| 2024-02-01 | 84.000 | 84.600 | 83.900 | 84.000 | 84.000 | 99,718 |
| 2024-01-31 | 84.400 | 84.500 | 84.000 | 84.000 | 84.000 | 59,850 |
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.