Huang Long Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	31.900	32.100	31.700	31.800	31.800	69,000
2024-02-02	32.000	32.100	31.850	31.900	31.900	84,000
2024-02-01	32.100	32.450	31.900	31.950	31.950	71,000
2024-01-31	32.650	32.900	32.000	32.050	32.050	83,000
2024-01-30	32.800	32.850	32.500	32.600	32.600	94,000
2024-01-29	32.800	33.100	32.650	32.750	32.750	90,000
2024-01-26	33.000	33.400	32.750	32.750	32.750	69,000
2024-01-25	33.350	33.750	33.000	33.000	33.000	277,000
2024-01-24	32.200	34.100	32.100	33.300	33.300	446,000
2024-01-23	31.800	32.250	31.800	32.000	32.000	79,000
2024-01-22	31.850	31.950	31.650	31.750	31.750	53,000
2024-01-19	31.900	32.050	31.800	31.900	31.900	45,000
2024-01-18	32.200	32.300	31.950	31.950	31.950	45,000
2024-01-17	32.400	32.500	32.150	32.150	32.150	52,000
2024-01-16	32.150	32.450	32.150	32.350	32.350	53,000
2024-01-15	32.150	32.300	32.000	32.300	32.300	48,000
2024-01-12	32.000	32.200	32.000	32.150	32.150	71,000
2024-01-11	32.050	32.300	31.750	32.050	32.050	70,000
2024-01-10	32.200	32.250	32.000	32.100	32.100	73,000
2024-01-09	32.800	32.850	32.250	32.250	32.250	115,000
2024-01-08	32.750	33.000	32.500	32.800	32.800	82,000
2024-01-05	32.850	33.150	32.750	33.050	33.050	80,000
2024-01-04	32.850	33.150	32.850	33.000	33.000	61,000
2024-01-03	33.150	33.150	32.800	32.850	32.850	91,000
2024-01-02	33.200	33.500	33.100	33.150	33.150	103,000
2023-12-29	33.150	33.450	33.100	33.100	33.100	79,000
2023-12-28	33.250	33.350	33.000	33.100	33.100	83,000
2023-12-27	33.300	33.550	33.200	33.250	33.250	69,000
2023-12-26	33.400	33.550	33.200	33.250	33.250	68,000
2023-12-25	33.350	33.700	33.350	33.350	33.350	60,000
2023-12-22	33.650	34.050	33.600	33.600	33.600	57,000
2023-12-21	33.300	34.400	33.300	33.750	33.750	113,000
2023-12-20	33.600	33.650	33.350	33.450	33.450	70,000
2023-12-19	33.700	34.000	32.900	33.350	33.350	121,000
2023-12-18	33.500	34.100	33.500	33.700	33.700	84,000
2023-12-15	33.550	34.050	33.550	34.000	34.000	131,000
2023-12-14	33.100	33.450	33.050	33.400	33.400	91,000
2023-12-13	32.950	33.300	32.950	33.100	33.100	126,000
2023-12-12	33.600	33.600	33.050	33.200	33.200	190,000
2023-12-11	34.100	34.150	33.650	33.800	33.800	170,000
2023-12-08	34.450	34.450	33.950	34.200	34.200	147,000
2023-12-07	34.650	34.700	34.150	34.300	34.300	137,000
2023-12-06	34.650	35.000	34.650	34.700	34.700	105,000
2023-12-05	34.800	35.000	34.600	34.700	34.700	72,000
2023-12-04	34.800	35.050	34.550	34.700	34.700	176,000
2023-12-01	34.550	35.100	34.400	34.800	34.800	179,000
2023-11-30	35.000	35.000	34.550	34.550	34.550	180,000
2023-11-29	35.000	35.200	34.500	34.950	34.950	124,000
2023-11-28	34.700	35.300	34.550	34.800	34.800	205,000
2023-11-27	36.200	36.200	33.500	34.550	34.550	470,000
2023-11-24	36.600	36.600	36.050	36.050	36.050	153,000
2023-11-23	36.800	36.800	36.050	36.200	36.200	283,000
2023-11-22	37.150	37.650	36.000	36.200	36.200	493,000
2023-11-21	39.400	39.550	37.000	37.100	37.100	2,172,000
2023-11-20	35.700	38.800	35.550	37.850	37.850	1,281,000
2023-11-17	35.500	35.750	35.250	35.750	35.750	177,000
2023-11-16	35.400	35.500	35.200	35.450	35.450	172,000
2023-11-15	35.600	35.650	35.150	35.350	35.350	170,000
2023-11-14	35.650	35.950	35.300	35.600	35.600	132,000
2023-11-13	35.950	35.950	35.600	35.850	35.850	122,000

← NewerPage 12 of 21 · 1,227 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.