HUA YU LIEN Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 127.50 | 127.50 | 124.50 | 126.00 | 126.00 | 322,506 |
| 2025-05-05 | 128.00 | 130.50 | 125.00 | 126.50 | 126.50 | 962,518 |
| 2025-05-02 | 119.50 | 124.50 | 119.00 | 124.00 | 124.00 | 552,215 |
| 2025-04-30 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 181,017 |
| 2025-04-29 | 118.00 | 119.50 | 117.50 | 119.00 | 119.00 | 235,091 |
| 2025-04-28 | 119.00 | 119.00 | 118.00 | 118.50 | 118.50 | 137,079 |
| 2025-04-25 | 118.50 | 119.50 | 118.00 | 119.00 | 119.00 | 236,434 |
| 2025-04-24 | 118.00 | 119.00 | 115.50 | 118.50 | 118.50 | 341,015 |
| 2025-04-23 | 117.00 | 117.00 | 115.00 | 116.50 | 116.50 | 258,609 |
| 2025-04-22 | 113.50 | 115.00 | 112.50 | 113.00 | 113.00 | 229,041 |
| 2025-04-21 | 119.00 | 120.50 | 114.50 | 114.50 | 114.50 | 341,094 |
| 2025-04-18 | 118.50 | 121.00 | 117.50 | 119.00 | 119.00 | 272,733 |
| 2025-04-17 | 116.50 | 119.50 | 116.00 | 118.50 | 118.50 | 238,146 |
| 2025-04-16 | 120.50 | 121.00 | 118.00 | 118.00 | 118.00 | 395,178 |
| 2025-04-15 | 115.00 | 122.50 | 115.00 | 122.00 | 122.00 | 620,797 |
| 2025-04-14 | 113.00 | 116.50 | 112.50 | 115.50 | 115.50 | 748,244 |
| 2025-04-11 | 105.00 | 111.00 | 101.00 | 110.00 | 110.00 | 898,114 |
| 2025-04-10 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 199,584 |
| 2025-04-09 | 103.50 | 105.50 | 96.300 | 97.200 | 97.200 | 1,665,716 |
| 2025-04-08 | 103.00 | 109.00 | 103.00 | 107.00 | 107.00 | 1,874,716 |
| 2025-04-07 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 174,650 |
| 2025-04-02 | 127.50 | 127.50 | 125.50 | 126.50 | 126.50 | 255,289 |
| 2025-04-01 | 126.50 | 128.50 | 126.00 | 127.50 | 127.50 | 438,011 |
| 2025-03-31 | 125.50 | 127.50 | 122.00 | 126.00 | 126.00 | 1,117,189 |
| 2025-03-28 | 134.00 | 135.00 | 128.00 | 130.00 | 130.00 | 1,095,762 |
| 2025-03-27 | 135.00 | 136.50 | 134.00 | 134.50 | 134.50 | 317,819 |
| 2025-03-26 | 135.50 | 137.00 | 135.00 | 135.50 | 135.50 | 394,261 |
| 2025-03-25 | 138.50 | 138.50 | 135.00 | 136.00 | 136.00 | 923,681 |
| 2025-03-24 | 139.50 | 140.50 | 138.00 | 138.50 | 138.50 | 904,695 |
| 2025-03-21 | 138.00 | 141.00 | 137.00 | 138.00 | 138.00 | 1,036,285 |
| 2025-03-20 | 137.50 | 138.50 | 137.00 | 137.50 | 137.50 | 224,690 |
| 2025-03-19 | 136.50 | 138.50 | 136.50 | 137.00 | 137.00 | 181,845 |
| 2025-03-18 | 138.50 | 139.00 | 137.50 | 137.50 | 137.50 | 511,808 |
| 2025-03-17 | 140.50 | 140.50 | 137.50 | 139.00 | 139.00 | 671,489 |
| 2025-03-14 | 141.50 | 142.00 | 140.00 | 140.50 | 140.50 | 596,542 |
| 2025-03-13 | 140.50 | 143.50 | 139.00 | 140.50 | 140.50 | 820,117 |
| 2025-03-12 | 139.00 | 141.00 | 137.50 | 139.50 | 139.50 | 501,241 |
| 2025-03-11 | 136.00 | 137.50 | 133.50 | 137.50 | 137.50 | 704,263 |
| 2025-03-10 | 138.50 | 139.00 | 137.00 | 138.00 | 138.00 | 439,419 |
| 2025-03-07 | 138.50 | 141.00 | 137.50 | 137.50 | 137.50 | 1,069,222 |
| 2025-03-06 | 143.00 | 144.00 | 139.50 | 140.00 | 140.00 | 1,208,125 |
| 2025-03-05 | 145.50 | 147.00 | 142.50 | 143.50 | 143.50 | 1,812,958 |
| 2025-03-04 | 142.00 | 143.00 | 140.50 | 142.50 | 142.50 | 726,774 |
| 2025-03-03 | 139.50 | 144.50 | 139.50 | 143.50 | 143.50 | 1,072,683 |
| 2025-02-27 | 144.50 | 146.00 | 139.00 | 141.00 | 141.00 | 3,244,338 |
| 2025-02-26 | 148.50 | 148.50 | 143.00 | 146.50 | 146.50 | 1,021,304 |
| 2025-02-25 | 149.00 | 150.00 | 146.00 | 147.00 | 147.00 | 771,932 |
| 2025-02-24 | 148.50 | 154.00 | 148.00 | 148.50 | 148.50 | 1,504,587 |
| 2025-02-21 | 148.50 | 153.00 | 145.50 | 148.50 | 148.50 | 1,560,939 |
| 2025-02-20 | 145.50 | 150.00 | 144.00 | 150.00 | 150.00 | 1,160,486 |
| 2025-02-19 | 143.00 | 148.00 | 142.00 | 145.00 | 145.00 | 1,105,768 |
| 2025-02-18 | 142.00 | 142.50 | 140.00 | 140.50 | 140.50 | 289,873 |
| 2025-02-17 | 142.50 | 144.50 | 141.00 | 141.50 | 141.50 | 457,184 |
| 2025-02-14 | 141.50 | 144.50 | 139.50 | 143.00 | 143.00 | 509,222 |
| 2025-02-13 | 145.00 | 147.00 | 139.50 | 142.00 | 142.00 | 886,392 |
| 2025-02-12 | 145.00 | 148.00 | 143.00 | 144.50 | 144.50 | 901,226 |
| 2025-02-11 | 141.50 | 145.00 | 138.50 | 143.00 | 143.00 | 842,667 |
| 2025-02-10 | 131.50 | 141.00 | 131.50 | 138.50 | 138.50 | 1,274,280 |
| 2025-02-07 | 132.00 | 132.00 | 129.00 | 130.50 | 130.50 | 282,539 |
| 2025-02-06 | 130.00 | 132.50 | 128.50 | 131.50 | 131.50 | 584,736 |
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.