Huang Long Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	28.700	28.700	28.600	28.650	26.034	16,000
2022-11-10	29.000	29.000	28.650	28.650	26.034	13,101
2022-11-09	28.800	28.950	28.550	28.650	26.034	26,000
2022-11-08	28.900	29.000	28.700	28.850	26.215	15,000
2022-11-07	28.800	28.900	28.650	28.850	26.215	16,000
2022-11-04	28.850	28.900	28.550	28.800	26.170	20,060
2022-11-03	28.400	28.800	28.400	28.800	26.170	12,000
2022-11-02	29.100	29.100	28.600	28.600	25.988	17,186
2022-11-01	28.550	29.000	28.550	28.600	25.988	32,000
2022-10-31	27.850	28.600	27.850	28.550	25.943	12,080
2022-10-28	28.700	29.000	28.500	28.700	26.079	15,000
2022-10-27	28.900	29.000	28.600	28.650	26.034	19,020
2022-10-26	28.550	29.000	28.150	29.000	26.352	19,000
2022-10-25	28.900	29.000	28.500	28.500	25.897	28,001
2022-10-24	29.650	29.650	28.850	28.850	26.215	18,001
2022-10-21	28.650	28.900	28.500	28.550	25.943	24,002
2022-10-20	28.900	29.100	28.800	29.000	26.352	9,146
2022-10-19	29.400	29.400	28.800	29.150	26.488	19,000
2022-10-18	29.550	29.750	29.350	29.350	26.670	28,000
2022-10-17	29.000	29.800	28.750	29.400	26.715	15,015
2022-10-14	28.800	29.400	28.500	28.900	26.261	68,000
2022-10-13	28.550	28.700	27.700	28.100	25.534	56,000
2022-10-12	28.950	29.000	28.700	28.750	26.125	28,000
2022-10-11	28.800	29.100	28.550	28.850	26.215	72,000
2022-10-07	29.500	29.500	29.150	29.200	26.533	55,029
2022-10-06	30.000	30.000	29.550	29.550	26.852	33,029
2022-10-05	29.850	29.850	29.550	29.700	26.988	47,010
2022-10-04	29.950	30.000	29.700	29.700	26.988	18,015
2022-10-03	29.600	29.950	29.600	29.900	27.170	23,001
2022-09-30	29.250	29.950	29.250	29.750	27.033	44,000
2022-09-29	29.400	29.800	29.300	29.500	26.806	30,000
2022-09-28	29.400	30.300	29.400	29.600	26.897	42,316
2022-09-27	29.650	30.250	29.650	30.150	27.397	23,550
2022-09-26	30.650	30.650	29.850	29.900	27.170	58,180
2022-09-23	31.200	31.200	30.550	30.650	27.851	39,000
2022-09-22	30.900	30.900	30.100	30.550	27.760	17,173
2022-09-21	30.650	30.800	30.250	30.400	27.624	55,000
2022-09-20	30.800	30.850	30.400	30.550	27.760	36,000
2022-09-19	30.750	30.900	30.500	30.600	27.806	25,000
2022-09-16	30.850	31.200	30.600	30.750	27.942	37,000
2022-09-15	30.900	31.350	30.700	30.850	28.033	27,000
2022-09-14	30.850	31.200	30.750	30.850	28.033	42,000
2022-09-13	31.050	31.050	30.950	30.950	28.124	34,020
2022-09-12	31.000	31.150	30.750	31.100	28.260	71,000
2022-09-08	31.250	31.250	31.000	31.150	28.305	33,000
2022-09-07	31.150	31.350	30.900	31.050	28.215	60,000
2022-09-06	31.100	31.200	30.950	31.050	28.215	50,000
2022-09-05	30.850	31.400	30.850	31.050	28.215	61,000
2022-09-02	31.300	31.450	30.900	31.050	28.215	125,041
2022-09-01	31.350	31.550	31.000	31.300	28.442	88,100
2022-08-31	31.650	31.650	31.200	31.350	28.487	111,000
2022-08-30	31.550	31.550	31.350	31.350	28.487	61,000
2022-08-29	31.450	31.650	31.400	31.400	28.533	63,165
2022-08-26	31.800	31.850	31.500	31.550	28.669	72,050
2022-08-25	31.900	31.900	31.700	31.700	28.805	45,109
2022-08-24	31.850	31.850	31.700	31.700	28.805	45,146
2022-08-23	32.000	32.000	31.600	31.700	28.805	54,145
2022-08-22	31.950	32.450	31.800	31.800	28.896	73,030
2022-08-19	32.300	32.350	31.700	31.750	28.851	156,220
2022-08-18	32.200	32.350	32.000	32.000	29.078	66,955

← NewerPage 17 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.