HUA YU LIEN Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 125.00 | 130.00 | 125.00 | 129.50 | 129.50 | 482,274 |
| 2025-02-04 | 122.00 | 127.00 | 122.00 | 124.00 | 124.00 | 455,264 |
| 2025-02-03 | 120.50 | 123.00 | 118.50 | 122.50 | 122.50 | 278,652 |
| 2025-01-22 | 117.00 | 118.00 | 115.50 | 118.00 | 118.00 | 154,899 |
| 2025-01-21 | 118.00 | 118.00 | 116.50 | 117.50 | 117.50 | 105,961 |
| 2025-01-20 | 117.00 | 118.50 | 116.50 | 118.00 | 118.00 | 126,866 |
| 2025-01-17 | 116.00 | 117.50 | 115.00 | 117.50 | 117.50 | 119,985 |
| 2025-01-16 | 116.00 | 119.00 | 115.50 | 115.50 | 115.50 | 184,532 |
| 2025-01-15 | 116.50 | 118.00 | 115.00 | 115.50 | 115.50 | 183,694 |
| 2025-01-14 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 115,904 |
| 2025-01-13 | 116.50 | 116.50 | 112.00 | 114.00 | 114.00 | 423,267 |
| 2025-01-10 | 119.00 | 119.50 | 115.50 | 116.50 | 116.50 | 432,870 |
| 2025-01-09 | 122.00 | 122.50 | 118.50 | 120.00 | 120.00 | 277,902 |
| 2025-01-08 | 122.00 | 123.50 | 121.50 | 122.50 | 122.50 | 90,950 |
| 2025-01-07 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 164,763 |
| 2025-01-06 | 123.50 | 124.50 | 121.50 | 123.00 | 123.00 | 120,588 |
| 2025-01-03 | 124.00 | 126.00 | 122.00 | 122.50 | 122.50 | 255,521 |
| 2025-01-02 | 123.50 | 125.50 | 123.50 | 124.00 | 124.00 | 123,620 |
| 2024-12-31 | 126.00 | 126.50 | 122.50 | 124.00 | 124.00 | 318,096 |
| 2024-12-30 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | 312,686 |
| 2024-12-27 | 126.50 | 127.00 | 123.50 | 123.50 | 123.50 | 219,348 |
| 2024-12-26 | 128.50 | 128.50 | 125.50 | 126.00 | 126.00 | 287,098 |
| 2024-12-25 | 125.50 | 128.00 | 125.00 | 127.50 | 127.50 | 341,405 |
| 2024-12-24 | 124.00 | 126.50 | 123.50 | 124.50 | 124.50 | 519,022 |
| 2024-12-23 | 121.00 | 123.50 | 121.00 | 122.00 | 122.00 | 124,902 |
| 2024-12-20 | 123.00 | 127.00 | 120.50 | 121.50 | 121.50 | 459,589 |
| 2024-12-19 | 120.00 | 123.50 | 120.00 | 122.00 | 122.00 | 265,334 |
| 2024-12-18 | 120.00 | 121.50 | 118.00 | 121.00 | 121.00 | 123,579 |
| 2024-12-17 | 121.50 | 121.50 | 118.50 | 120.50 | 120.50 | 286,856 |
| 2024-12-16 | 120.50 | 124.00 | 120.50 | 121.50 | 121.50 | 180,159 |
| 2024-12-13 | 121.50 | 121.50 | 119.00 | 120.00 | 120.00 | 279,839 |
| 2024-12-12 | 121.50 | 123.00 | 121.50 | 121.50 | 121.50 | 93,660 |
| 2024-12-11 | 123.50 | 123.50 | 120.50 | 120.50 | 120.50 | 195,709 |
| 2024-12-10 | 124.50 | 125.50 | 122.50 | 122.50 | 122.50 | 191,498 |
| 2024-12-09 | 125.50 | 125.50 | 122.50 | 123.00 | 123.00 | 274,411 |
| 2024-12-06 | 122.50 | 125.50 | 121.50 | 124.50 | 124.50 | 357,652 |
| 2024-12-05 | 123.50 | 123.50 | 121.50 | 122.00 | 122.00 | 194,087 |
| 2024-12-04 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | 162,763 |
| 2024-12-03 | 127.50 | 127.50 | 123.50 | 124.50 | 124.50 | 238,801 |
| 2024-12-02 | 125.50 | 127.50 | 125.00 | 126.00 | 126.00 | 297,837 |
| 2024-11-29 | 123.50 | 125.50 | 121.50 | 125.00 | 125.00 | 259,169 |
| 2024-11-28 | 124.00 | 124.50 | 120.50 | 123.50 | 123.50 | 308,898 |
| 2024-11-27 | 127.00 | 127.00 | 122.50 | 124.00 | 124.00 | 362,357 |
| 2024-11-26 | 127.50 | 127.50 | 125.00 | 127.00 | 127.00 | 200,997 |
| 2024-11-25 | 126.00 | 127.50 | 124.50 | 127.50 | 127.50 | 375,073 |
| 2024-11-22 | 124.00 | 127.50 | 123.00 | 125.00 | 125.00 | 329,698 |
| 2024-11-21 | 121.50 | 124.00 | 120.00 | 123.50 | 123.50 | 435,458 |
| 2024-11-20 | 122.50 | 122.50 | 120.00 | 121.50 | 121.50 | 257,934 |
| 2024-11-19 | 120.50 | 121.00 | 118.50 | 121.00 | 121.00 | 244,742 |
| 2024-11-18 | 118.50 | 122.00 | 118.00 | 119.00 | 119.00 | 257,863 |
| 2024-11-15 | 117.00 | 122.00 | 117.00 | 118.50 | 118.50 | 469,311 |
| 2024-11-14 | 119.00 | 120.00 | 116.50 | 116.50 | 116.50 | 267,647 |
| 2024-11-13 | 120.00 | 121.50 | 117.00 | 119.00 | 119.00 | 286,613 |
| 2024-11-12 | 119.50 | 121.00 | 119.00 | 120.00 | 120.00 | 327,041 |
| 2024-11-11 | 118.00 | 121.00 | 113.00 | 121.00 | 121.00 | 1,516,927 |
| 2024-11-08 | 123.00 | 125.00 | 117.00 | 118.00 | 118.00 | 1,004,347 |
| 2024-11-07 | 120.50 | 123.50 | 119.00 | 122.00 | 122.00 | 942,598 |
| 2024-11-06 | 125.00 | 125.50 | 119.50 | 121.50 | 121.50 | 1,072,211 |
| 2024-11-05 | 133.50 | 133.50 | 121.50 | 125.50 | 125.50 | 2,225,967 |
| 2024-11-04 | 139.00 | 139.00 | 131.50 | 133.50 | 133.50 | 1,262,717 |
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.