HUA YU LIEN Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	38.700	38.700	38.100	38.150	38.150	402,400
2026-07-23	39.100	39.500	38.500	38.850	38.850	1,135,762
2026-07-22	44.950	45.400	44.850	45.300	40.252	1,314,270
2026-07-21	44.650	45.050	44.500	44.750	39.764	841,905
2026-07-20	45.900	46.000	44.300	44.550	39.586	510,342
2026-07-17	46.100	46.100	44.900	44.950	39.941	662,000
2026-07-16	45.350	46.150	45.000	46.000	46.000	898,987
2026-07-15	44.500	45.050	44.300	44.900	44.900	365,274
2026-07-14	45.200	45.200	44.400	44.450	44.450	487,051
2026-07-13	44.900	45.300	44.350	44.900	44.900	453,275
2026-07-10	44.900	44.900	44.900	44.900	44.900	0
2026-07-09	45.300	45.400	44.800	44.900	44.900	220,488
2026-07-08	45.300	45.450	44.950	45.100	45.100	156,170
2026-07-07	45.950	46.150	45.100	45.150	45.150	496,000
2026-07-06	45.600	46.200	45.500	45.600	45.600	328,260
2026-07-03	45.300	46.350	45.250	45.600	45.600	497,000
2026-07-02	44.950	45.450	44.800	45.250	45.250	278,040
2026-07-01	44.850	45.150	44.750	44.950	44.950	253,282
2026-06-30	44.900	44.900	44.500	44.850	44.850	180,304
2026-06-29	45.100	45.200	44.800	44.850	44.850	239,044
2026-06-26	45.250	45.250	44.000	44.550	44.550	445,341
2026-06-25	45.100	45.500	45.000	45.200	45.200	191,522
2026-06-24	45.250	45.450	45.000	45.100	45.100	300,000
2026-06-23	45.800	45.900	44.900	45.350	45.350	380,293
2026-06-22	47.150	47.150	45.450	45.700	45.700	836,564
2026-06-18	46.800	48.500	46.800	47.500	47.500	742,204
2026-06-17	45.850	46.800	45.500	46.750	46.750	511,700
2026-06-16	46.000	47.100	45.600	45.900	45.900	485,706
2026-06-15	46.500	46.500	45.750	45.850	45.850	367,271
2026-06-12	46.500	47.250	46.000	46.400	46.400	446,144
2026-06-11	47.750	47.750	45.450	45.800	45.800	600,564
2026-06-10	45.000	48.250	44.750	47.300	47.300	1,321,389
2026-06-09	45.050	46.100	44.650	45.050	45.050	287,455
2026-06-08	45.000	45.200	44.200	45.000	45.000	276,063
2026-06-05	46.350	46.350	45.700	45.700	45.700	256,150
2026-06-04	46.500	47.300	46.100	46.400	46.400	447,340
2026-06-03	45.150	46.400	44.800	46.300	46.300	583,091
2026-06-02	44.700	45.300	44.700	45.000	45.000	271,261
2026-06-01	44.250	44.700	44.000	44.700	44.700	465,799
2026-05-29	44.250	44.250	43.950	44.250	44.250	160,585
2026-05-28	44.150	44.300	43.850	44.250	44.250	332,799
2026-05-27	44.750	44.900	44.050	44.050	44.050	209,282
2026-05-26	44.600	44.800	44.050	44.750	44.750	201,604
2026-05-25	45.450	45.600	44.350	44.600	44.600	559,033
2026-05-22	45.350	45.450	44.900	45.450	45.450	241,466
2026-05-21	45.000	45.850	44.500	45.500	45.500	674,354
2026-05-20	46.100	46.100	45.150	45.750	45.750	416,572
2026-05-19	46.200	46.700	46.100	46.100	46.100	124,427
2026-05-18	46.200	46.800	45.350	46.300	46.300	300,677
2026-05-15	48.050	48.250	45.850	46.200	46.200	814,663
2026-05-14	48.000	48.450	47.700	48.050	48.050	250,145
2026-05-13	48.300	48.300	47.900	48.000	48.000	228,456
2026-05-12	48.650	48.650	47.900	48.350	48.350	352,604
2026-05-11	48.900	49.300	48.350	48.700	48.700	295,507
2026-05-08	48.700	49.100	48.450	48.850	48.850	273,461
2026-05-07	49.450	49.450	48.650	49.050	49.050	364,858
2026-05-06	50.000	50.000	49.050	49.300	49.300	245,816
2026-05-05	49.600	50.200	49.600	49.900	49.900	109,296
2026-05-04	49.950	49.950	49.450	49.650	49.650	260,952
2026-04-30	50.800	51.200	49.650	49.950	49.950	192,943

← NewerPage 2 of 3 · 126 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.