HUA YU LIEN Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 139.00 | 139.00 | 131.50 | 133.50 | 133.50 | 1,262,717 |
| 2024-11-01 | 132.00 | 141.00 | 130.50 | 140.50 | 140.50 | 1,454,718 |
| 2024-10-30 | 127.50 | 138.50 | 127.00 | 131.50 | 131.50 | 1,357,123 |
| 2024-10-29 | 128.50 | 130.00 | 124.50 | 126.00 | 126.00 | 293,165 |
| 2024-10-28 | 122.50 | 129.00 | 122.50 | 127.50 | 127.50 | 626,999 |
| 2024-10-25 | 123.00 | 124.00 | 119.50 | 122.00 | 122.00 | 457,186 |
| 2024-10-24 | 128.00 | 128.00 | 118.00 | 123.00 | 123.00 | 1,272,469 |
| 2024-10-23 | 129.50 | 130.50 | 127.00 | 128.00 | 128.00 | 343,018 |
| 2024-10-22 | 134.50 | 134.50 | 127.00 | 129.50 | 129.50 | 491,518 |
| 2024-10-21 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | 329,513 |
| 2024-10-18 | 135.50 | 136.50 | 133.50 | 135.00 | 135.00 | 163,474 |
| 2024-10-17 | 133.50 | 136.50 | 133.50 | 135.00 | 135.00 | 137,900 |
| 2024-10-16 | 134.50 | 135.00 | 132.00 | 134.00 | 134.00 | 215,412 |
| 2024-10-15 | 133.50 | 135.50 | 132.50 | 134.50 | 134.50 | 236,985 |
| 2024-10-14 | 136.50 | 136.50 | 131.50 | 133.50 | 133.50 | 394,501 |
| 2024-10-11 | 138.00 | 141.00 | 135.00 | 137.00 | 137.00 | 389,373 |
| 2024-10-09 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | 336,737 |
| 2024-10-08 | 137.50 | 137.50 | 135.00 | 136.50 | 136.50 | 203,552 |
| 2024-10-07 | 139.00 | 139.00 | 133.00 | 136.00 | 136.00 | 459,152 |
| 2024-10-04 | 135.00 | 135.00 | 130.00 | 131.50 | 131.50 | 425,691 |
| 2024-10-01 | 139.50 | 141.00 | 134.00 | 136.00 | 136.00 | 564,266 |
| 2024-09-30 | 139.50 | 143.00 | 138.00 | 140.00 | 140.00 | 325,591 |
| 2024-09-27 | 137.00 | 141.50 | 134.50 | 140.00 | 140.00 | 486,685 |
| 2024-09-26 | 136.00 | 137.50 | 133.00 | 135.50 | 135.50 | 283,208 |
| 2024-09-25 | 137.50 | 141.00 | 134.00 | 134.50 | 134.50 | 606,562 |
| 2024-09-24 | 132.00 | 138.00 | 131.00 | 136.00 | 136.00 | 1,134,528 |
| 2024-09-23 | 134.00 | 134.50 | 128.50 | 130.00 | 130.00 | 2,422,597 |
| 2024-09-20 | 148.50 | 148.50 | 142.50 | 142.50 | 142.50 | 1,597,324 |
| 2024-09-19 | 151.50 | 158.00 | 151.50 | 158.00 | 158.00 | 476,468 |
| 2024-09-18 | 150.50 | 152.00 | 148.00 | 151.50 | 151.50 | 310,525 |
| 2024-09-16 | 150.00 | 152.00 | 147.00 | 150.50 | 150.50 | 357,669 |
| 2024-09-13 | 144.50 | 149.50 | 144.50 | 149.00 | 149.00 | 370,691 |
| 2024-09-12 | 147.00 | 148.00 | 143.00 | 144.50 | 144.50 | 359,476 |
| 2024-09-11 | 145.50 | 146.00 | 141.50 | 144.50 | 144.50 | 632,892 |
| 2024-09-10 | 152.00 | 153.00 | 142.50 | 145.50 | 145.50 | 962,208 |
| 2024-09-09 | 155.00 | 155.50 | 145.00 | 150.50 | 150.50 | 1,251,567 |
| 2024-09-06 | 160.50 | 160.50 | 157.50 | 157.50 | 157.50 | 437,159 |
| 2024-09-05 | 162.00 | 163.00 | 159.50 | 159.50 | 159.50 | 655,521 |
| 2024-09-04 | 155.50 | 162.50 | 153.50 | 158.00 | 158.00 | 1,221,939 |
| 2024-09-03 | 161.00 | 164.00 | 159.00 | 162.50 | 162.50 | 477,113 |
| 2024-09-02 | 170.00 | 173.00 | 159.00 | 160.00 | 160.00 | 1,329,778 |
| 2024-08-30 | 169.50 | 174.00 | 165.50 | 168.00 | 168.00 | 1,059,783 |
| 2024-08-29 | 166.00 | 169.00 | 163.00 | 168.00 | 168.00 | 396,912 |
| 2024-08-28 | 167.00 | 168.00 | 165.00 | 165.00 | 165.00 | 281,548 |
| 2024-08-27 | 166.50 | 170.00 | 164.50 | 166.00 | 166.00 | 551,927 |
| 2024-08-26 | 163.00 | 169.00 | 162.50 | 168.00 | 168.00 | 635,950 |
| 2024-08-23 | 164.50 | 168.00 | 160.50 | 163.00 | 163.00 | 1,052,347 |
| 2024-08-22 | 169.50 | 171.00 | 164.50 | 168.00 | 168.00 | 953,213 |
| 2024-08-21 | 174.50 | 174.50 | 163.50 | 171.00 | 171.00 | 1,117,383 |
| 2024-08-20 | 185.50 | 185.50 | 173.50 | 175.50 | 175.50 | 1,806,481 |
| 2024-08-19 | 178.50 | 190.00 | 177.50 | 184.00 | 184.00 | 2,091,504 |
| 2024-08-16 | 178.00 | 181.00 | 174.00 | 177.00 | 177.00 | 830,979 |
| 2024-08-15 | 173.00 | 178.00 | 172.00 | 177.50 | 177.50 | 732,198 |
| 2024-08-14 | 170.00 | 175.00 | 169.50 | 173.00 | 173.00 | 577,331 |
| 2024-08-13 | 174.00 | 174.50 | 165.00 | 167.00 | 167.00 | 1,052,029 |
| 2024-08-12 | 171.00 | 181.50 | 171.00 | 173.50 | 173.50 | 1,065,377 |
| 2024-08-09 | 165.00 | 172.50 | 164.50 | 171.00 | 171.00 | 1,235,832 |
| 2024-08-08 | 152.00 | 164.50 | 149.50 | 160.00 | 160.00 | 1,637,266 |
| 2024-08-07 | 141.50 | 150.50 | 137.50 | 150.50 | 150.50 | 1,894,115 |
| 2024-08-06 | 154.50 | 158.50 | 137.00 | 137.00 | 137.00 | 2,681,418 |
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.