Huang Long Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	29.100	29.100	28.800	28.950	28.950	31,000
2023-08-14	29.250	29.250	28.900	28.950	28.950	45,000
2023-08-11	29.500	29.500	29.000	29.300	29.300	51,000
2023-08-10	29.700	29.700	29.000	29.400	29.400	47,000
2023-08-09	29.750	29.750	29.300	29.600	29.600	39,000
2023-08-08	29.500	29.650	29.450	29.550	29.550	54,000
2023-08-07	29.650	30.250	29.450	29.550	29.550	38,000
2023-08-04	29.300	29.650	29.250	29.350	29.350	44,000
2023-08-03	29.400	29.400	29.400	29.400	29.400	0
2023-08-02	29.550	29.550	29.200	29.400	29.400	51,000
2023-08-01	29.650	29.650	29.150	29.450	29.450	72,000
2023-07-31	29.500	29.500	29.100	29.450	29.450	66,000
2023-07-28	29.250	29.500	29.250	29.450	29.450	10,000
2023-07-27	29.650	29.650	29.300	29.400	29.400	34,000
2023-07-26	29.400	29.400	29.100	29.300	29.300	36,000
2023-07-25	29.300	29.600	29.050	29.250	29.250	84,000
2023-07-24	29.500	29.500	29.150	29.400	29.400	66,000
2023-07-21	29.650	29.650	29.250	29.400	29.400	46,000
2023-07-20	29.700	29.700	29.300	29.400	29.400	53,000
2023-07-19	29.900	29.900	29.100	29.500	29.500	130,000
2023-07-18	29.850	29.950	29.350	29.900	29.900	263,000
2023-07-17	32.300	33.000	32.300	32.850	29.850	251,000
2023-07-14	32.250	32.300	32.150	32.250	29.305	69,269
2023-07-13	32.600	32.600	32.100	32.150	29.214	65,050
2023-07-12	32.000	32.350	32.000	32.150	29.214	53,060
2023-07-11	31.750	31.950	31.700	31.950	29.032	67,009
2023-07-10	31.950	31.950	31.600	31.800	28.896	152,072
2023-07-07	32.300	32.300	32.000	32.000	29.078	88,065
2023-07-06	32.600	32.800	32.300	32.350	29.396	134,198
2023-07-05	32.900	32.900	32.600	32.600	29.623	42,114
2023-07-04	32.650	32.900	32.600	32.650	29.668	107,292
2023-07-03	32.700	32.700	32.600	32.650	29.668	64,043
2023-06-30	32.900	32.900	32.500	32.700	29.714	53,000
2023-06-29	32.750	32.800	32.650	32.700	29.714	25,010
2023-06-28	32.600	32.950	32.600	32.750	29.759	23,030
2023-06-27	32.800	32.800	32.400	32.650	29.668	31,080
2023-06-26	32.900	32.900	32.700	32.800	29.805	35,643
2023-06-21	32.800	33.350	32.650	32.900	29.896	27,056
2023-06-20	32.650	33.000	32.650	32.850	29.850	38,080
2023-06-19	32.500	33.450	32.500	32.650	29.668	87,069
2023-06-16	32.650	32.650	32.450	32.500	29.532	33,052
2023-06-15	32.550	32.750	32.400	32.500	29.532	54,011
2023-06-14	32.500	32.750	32.450	32.550	29.578	36,313
2023-06-13	32.400	32.500	32.400	32.500	29.532	46,105
2023-06-12	32.600	32.900	32.450	32.550	29.578	59,153
2023-06-09	32.650	32.800	32.500	32.600	29.623	88,064
2023-06-08	32.650	32.900	32.550	32.650	29.668	62,090
2023-06-07	32.950	33.000	32.700	32.700	29.714	30,030
2023-06-06	32.800	32.950	32.600	32.700	29.714	42,041
2023-06-05	33.000	33.000	32.700	32.800	29.805	37,485
2023-06-02	32.700	32.950	32.650	32.650	29.668	30,070
2023-06-01	32.550	32.950	32.500	32.650	29.668	25,004
2023-05-31	32.600	32.600	32.450	32.600	29.623	34,060
2023-05-30	32.400	32.550	32.100	32.500	29.532	11,054
2023-05-29	32.400	32.750	32.350	32.450	29.487	18,084
2023-05-26	32.550	32.600	32.150	32.400	29.441	31,020
2023-05-25	32.100	32.200	32.100	32.150	29.214	15,000
2023-05-24	32.250	32.250	32.000	32.100	29.169	43,000
2023-05-23	32.050	32.550	32.050	32.200	29.260	27,000
2023-05-22	31.950	32.200	31.950	32.050	29.123	66,618

← NewerPage 14 of 21 · 1,222 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.