HUA YU LIEN Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 73.900 | 74.000 | 73.100 | 73.600 | 73.600 | 170,290 |
| 2025-07-29 | 75.900 | 75.900 | 73.000 | 73.200 | 73.200 | 643,368 |
| 2025-07-28 | 78.200 | 78.400 | 75.800 | 75.800 | 75.800 | 515,269 |
| 2025-07-25 | 77.900 | 78.600 | 77.600 | 77.800 | 77.800 | 180,132 |
| 2025-07-24 | 77.600 | 77.600 | 76.900 | 77.500 | 77.500 | 364,577 |
| 2025-07-23 | 76.000 | 78.200 | 76.000 | 77.600 | 77.600 | 453,140 |
| 2025-07-22 | 80.200 | 80.300 | 78.000 | 78.200 | 78.200 | 668,426 |
| 2025-07-21 | 80.900 | 80.900 | 79.800 | 80.200 | 80.200 | 1,104,771 |
| 2025-07-18 | 87.212 | 89.133 | 86.828 | 89.133 | 81.605 | 1,731,761 |
| 2025-07-17 | 88.749 | 88.749 | 86.828 | 87.212 | 77.308 | 1,113,926 |
| 2025-07-16 | 89.901 | 89.901 | 87.596 | 88.364 | 78.329 | 852,257 |
| 2025-07-15 | 91.822 | 92.590 | 89.133 | 89.133 | 79.336 | 875,019 |
| 2025-07-14 | 94.896 | 94.896 | 91.822 | 92.206 | 82.072 | 533,716 |
| 2025-07-11 | 120.50 | 124.00 | 120.50 | 122.50 | 122.50 | 796,950 |
| 2025-07-10 | 119.00 | 120.50 | 119.00 | 119.50 | 119.50 | 281,010 |
| 2025-07-09 | 119.50 | 120.00 | 118.50 | 119.50 | 119.50 | 149,170 |
| 2025-07-08 | 120.00 | 120.00 | 118.00 | 119.50 | 119.50 | 204,064 |
| 2025-07-07 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 240,209 |
| 2025-07-04 | 122.00 | 122.50 | 120.00 | 121.00 | 121.00 | 221,261 |
| 2025-07-03 | 121.50 | 122.50 | 120.50 | 120.50 | 120.50 | 221,437 |
| 2025-07-02 | 120.50 | 122.00 | 119.00 | 122.00 | 122.00 | 299,351 |
| 2025-07-01 | 117.50 | 120.50 | 117.50 | 120.00 | 120.00 | 284,167 |
| 2025-06-30 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 209,165 |
| 2025-06-27 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 424,301 |
| 2025-06-26 | 116.50 | 119.00 | 116.00 | 118.00 | 118.00 | 282,319 |
| 2025-06-25 | 116.50 | 117.00 | 115.50 | 116.00 | 116.00 | 100,010 |
| 2025-06-24 | 114.50 | 116.50 | 114.50 | 116.50 | 116.50 | 232,200 |
| 2025-06-23 | 115.00 | 115.00 | 113.00 | 114.50 | 114.50 | 167,201 |
| 2025-06-20 | 118.50 | 119.00 | 112.50 | 116.50 | 116.50 | 710,293 |
| 2025-06-19 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 245,362 |
| 2025-06-18 | 114.50 | 115.00 | 113.50 | 114.00 | 114.00 | 89,082 |
| 2025-06-17 | 114.50 | 115.00 | 113.50 | 114.50 | 114.50 | 104,097 |
| 2025-06-16 | 114.00 | 114.50 | 113.00 | 114.00 | 114.00 | 213,268 |
| 2025-06-13 | 118.00 | 118.50 | 115.00 | 115.50 | 115.50 | 495,047 |
| 2025-06-12 | 117.00 | 118.50 | 116.50 | 118.00 | 118.00 | 215,130 |
| 2025-06-11 | 117.00 | 117.00 | 115.50 | 116.50 | 116.50 | 196,060 |
| 2025-06-10 | 115.00 | 117.50 | 115.00 | 116.50 | 116.50 | 205,469 |
| 2025-06-09 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | 351,426 |
| 2025-06-06 | 117.50 | 118.00 | 116.50 | 117.50 | 117.50 | 92,100 |
| 2025-06-05 | 118.00 | 118.50 | 117.00 | 117.00 | 117.00 | 213,419 |
| 2025-06-04 | 118.00 | 119.00 | 116.50 | 119.00 | 119.00 | 168,227 |
| 2025-06-03 | 117.50 | 119.50 | 117.50 | 117.50 | 117.50 | 113,382 |
| 2025-06-02 | 119.00 | 119.00 | 116.50 | 117.50 | 117.50 | 255,979 |
| 2025-05-29 | 118.50 | 119.00 | 118.00 | 119.00 | 119.00 | 166,018 |
| 2025-05-28 | 122.00 | 122.50 | 117.50 | 118.00 | 118.00 | 292,600 |
| 2025-05-27 | 124.00 | 124.00 | 120.50 | 120.50 | 120.50 | 306,707 |
| 2025-05-26 | 124.50 | 125.00 | 123.50 | 124.00 | 124.00 | 164,301 |
| 2025-05-23 | 126.00 | 127.50 | 124.00 | 124.00 | 124.00 | 393,463 |
| 2025-05-22 | 124.50 | 124.50 | 122.50 | 123.50 | 123.50 | 138,291 |
| 2025-05-21 | 124.00 | 124.50 | 123.50 | 124.50 | 124.50 | 222,378 |
| 2025-05-20 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | 263,040 |
| 2025-05-19 | 125.50 | 125.50 | 123.00 | 123.00 | 123.00 | 282,447 |
| 2025-05-16 | 122.50 | 125.00 | 122.00 | 124.00 | 124.00 | 303,190 |
| 2025-05-15 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | 167,210 |
| 2025-05-14 | 124.50 | 124.50 | 122.00 | 122.00 | 122.00 | 222,313 |
| 2025-05-13 | 123.00 | 125.00 | 123.00 | 123.50 | 123.50 | 235,330 |
| 2025-05-12 | 122.50 | 123.50 | 121.00 | 122.00 | 122.00 | 143,060 |
| 2025-05-09 | 124.00 | 124.00 | 121.50 | 122.50 | 122.50 | 174,360 |
| 2025-05-08 | 121.50 | 124.00 | 121.00 | 123.00 | 123.00 | 280,036 |
| 2025-05-07 | 124.00 | 124.50 | 120.50 | 121.50 | 121.50 | 504,620 |
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.