Huang Long Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	44.800	45.800	44.050	45.600	45.600	1,306,000
2024-05-10	44.200	44.850	43.950	44.500	44.500	902,000
2024-05-09	44.250	45.100	44.100	44.200	44.200	1,523,000
2024-05-08	45.700	45.700	43.850	44.250	44.250	1,205,000
2024-05-07	46.750	47.250	43.350	45.100	45.100	3,060,000
2024-05-06	48.000	48.000	46.000	46.600	46.600	2,280,000
2024-05-03	47.550	48.750	46.150	47.300	47.300	3,109,000
2024-05-02	44.500	48.500	44.500	47.550	47.550	4,884,000
2024-04-30	44.500	45.800	42.300	44.250	44.250	3,830,000
2024-04-29	41.900	44.850	41.200	44.200	44.200	3,483,000
2024-04-26	41.100	41.700	40.100	41.100	41.100	1,828,000
2024-04-25	40.150	41.300	39.700	40.250	40.250	1,555,000
2024-04-24	40.500	40.500	39.750	39.950	39.950	924,000
2024-04-23	40.000	40.300	39.500	40.300	40.300	1,225,000
2024-04-22	39.750	41.450	39.150	39.800	39.800	2,962,000
2024-04-19	41.150	41.300	38.600	39.500	39.500	3,611,000
2024-04-18	38.050	40.800	38.050	40.250	40.250	4,004,000
2024-04-17	36.700	38.200	36.700	38.000	38.000	1,127,000
2024-04-16	37.550	37.550	36.500	36.700	36.700	1,369,000
2024-04-15	37.500	38.000	37.300	37.750	37.750	978,000
2024-04-12	37.000	38.200	36.650	37.750	37.750	1,096,000
2024-04-11	37.000	37.400	36.850	37.000	37.000	769,000
2024-04-10	37.050	37.400	36.800	37.400	37.400	1,067,000
2024-04-09	37.400	37.400	37.000	37.250	37.250	866,000
2024-04-08	37.500	37.500	36.850	37.400	37.400	1,780,000
2024-04-03	37.900	38.100	37.600	37.800	37.800	946,000
2024-04-02	38.100	38.500	37.600	37.900	37.900	1,233,000
2024-04-01	38.550	38.550	37.950	38.050	38.050	2,183,000
2024-03-29	37.650	38.700	37.300	37.400	37.400	2,298,000
2024-03-28	36.550	38.450	35.750	37.700	37.700	5,985,000
2024-03-27	35.250	36.250	35.150	35.950	35.950	2,478,000
2024-03-26	33.900	33.900	33.900	33.900	33.900	1,207,794
2024-03-25	33.900	33.900	33.900	33.900	33.900	1,325,584
2024-03-22	34.100	34.100	33.900	33.900	33.900	463,000
2024-03-21	33.850	34.100	33.850	34.000	34.000	479,000
2024-03-20	33.750	33.750	33.750	33.750	33.750	723,328
2024-03-19	33.750	33.900	33.700	33.750	33.750	677,000
2024-03-18	33.900	34.100	33.550	33.650	33.650	653,000
2024-03-15	33.950	34.000	33.450	33.550	33.550	829,000
2024-03-14	35.150	35.750	32.900	34.050	34.050	2,740,000
2024-03-13	36.500	36.500	34.050	34.900	34.900	1,579,000
2024-03-12	35.450	36.400	35.300	35.950	35.950	1,258,000
2024-03-11	35.050	35.700	34.900	35.100	35.100	1,091,000
2024-03-08	35.500	35.700	34.200	34.700	34.700	1,019,000
2024-03-07	33.450	35.350	33.200	35.100	35.100	1,353,000
2024-03-06	33.500	34.300	33.500	34.200	34.200	765,000
2024-03-05	33.400	33.600	33.050	33.400	33.400	267,000
2024-03-04	33.700	34.000	33.000	33.000	33.000	529,000
2024-03-01	34.100	34.700	33.500	33.500	33.500	625,000
2024-02-29	32.700	33.900	32.700	33.800	33.800	615,000
2024-02-27	32.250	32.700	32.000	32.450	32.450	178,000
2024-02-26	32.100	32.150	32.000	32.150	32.150	78,000
2024-02-23	32.350	32.350	32.100	32.100	32.100	70,000
2024-02-22	32.350	32.350	32.100	32.150	32.150	55,000
2024-02-21	32.250	32.250	32.050	32.150	32.150	53,000
2024-02-20	32.550	32.550	32.050	32.200	32.200	49,000
2024-02-19	31.750	32.750	31.750	32.250	32.250	249,000
2024-02-16	31.600	31.900	31.600	31.900	31.900	71,000
2024-02-15	31.800	31.850	31.500	31.650	31.650	74,000
2024-02-05	31.900	32.100	31.700	31.800	31.800	69,000

← NewerPage 11 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	1.8000 TWD
2025-07-07	1.2000 TWD
2024-07-02	3.1265 TWD
2023-07-18	2.9258 TWD
2022-07-13	2.9259 TWD
2021-08-19	1.9506 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.