Huang Long Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	31.900	32.300	31.850	32.150	29.214	85,000
2022-08-16	31.850	31.900	31.700	31.800	28.896	79,200
2022-08-15	31.900	31.900	31.650	31.800	28.896	68,100
2022-08-12	32.150	32.150	31.600	31.650	28.760	170,787
2022-08-11	32.300	32.500	32.100	32.250	29.305	187,100
2022-08-10	31.300	32.100	31.300	32.100	29.169	99,033
2022-08-09	31.150	31.500	31.100	31.300	28.442	42,000
2022-08-08	30.550	31.350	30.500	31.150	28.305	86,146
2022-08-05	30.100	30.650	30.100	30.600	27.806	77,040
2022-08-04	30.200	30.400	30.000	30.100	27.351	63,000
2022-08-03	30.200	30.300	30.000	30.150	27.397	40,000
2022-08-02	30.300	30.300	30.000	30.200	27.442	87,204
2022-08-01	30.350	30.500	30.300	30.300	27.533	56,000
2022-07-29	30.300	30.500	30.250	30.300	27.533	45,000
2022-07-28	30.200	30.300	30.100	30.150	27.397	56,536
2022-07-27	30.300	30.450	29.900	30.150	27.397	68,000
2022-07-26	30.250	30.450	30.200	30.250	27.488	43,000
2022-07-25	30.000	30.350	30.000	30.250	27.488	37,000
2022-07-22	30.700	30.700	29.900	29.900	27.170	76,004
2022-07-21	30.700	30.800	30.450	30.500	27.715	58,000
2022-07-20	30.800	30.900	30.350	30.700	27.896	72,561
2022-07-19	30.300	30.700	30.300	30.550	27.760	43,025
2022-07-18	30.350	30.700	30.350	30.500	27.715	66,141
2022-07-15	30.300	30.550	30.200	30.300	27.533	46,000
2022-07-14	30.400	30.750	30.100	30.200	27.442	40,100
2022-07-13	30.000	31.000	29.500	30.500	27.715	71,000
2022-07-12	32.700	32.700	31.950	32.100	26.443	119,410
2022-07-11	33.250	33.250	32.500	32.700	26.937	129,100
2022-07-08	33.300	33.400	32.800	32.800	27.019	75,083
2022-07-07	32.600	33.150	32.600	33.150	27.308	51,001
2022-07-06	33.200	33.300	32.650	32.850	27.060	45,236
2022-07-05	33.200	33.400	32.800	33.150	27.308	45,000
2022-07-04	32.800	33.250	32.700	32.900	27.102	83,000
2022-07-01	33.400	33.400	32.600	32.750	26.978	67,131
2022-06-30	33.800	33.800	33.200	33.400	27.513	39,000
2022-06-29	33.800	33.850	33.650	33.800	27.843	34,000
2022-06-28	33.750	33.900	33.750	33.850	27.884	41,248
2022-06-27	34.000	34.000	33.600	33.750	27.802	52,210
2022-06-24	33.350	33.700	33.300	33.500	27.596	48,577
2022-06-23	33.400	33.700	33.000	33.300	27.431	63,000
2022-06-22	33.600	33.900	33.000	33.400	27.513	132,000
2022-06-21	33.800	34.000	33.500	33.550	27.637	115,000
2022-06-20	33.600	34.000	33.400	33.600	27.678	79,215
2022-06-17	34.250	34.250	33.350	33.700	27.761	99,029
2022-06-16	35.000	35.200	34.100	34.250	28.214	115,201
2022-06-15	34.700	35.000	34.650	34.750	28.626	50,300
2022-06-14	34.800	35.100	34.600	34.750	28.626	68,001
2022-06-13	35.150	35.200	34.750	34.900	28.749	98,173
2022-06-10	35.300	35.700	35.200	35.500	29.243	58,000
2022-06-09	35.900	36.250	35.150	35.300	29.079	305,068
2022-06-08	35.200	35.300	34.800	34.850	28.708	47,000
2022-06-07	35.250	35.550	34.650	35.100	28.914	79,002
2022-06-06	34.700	35.800	34.700	35.300	29.079	272,190
2022-06-02	34.700	34.750	34.400	34.600	28.502	60,000
2022-06-01	33.800	35.050	33.800	34.800	28.667	133,000
2022-05-31	33.700	33.950	33.600	33.800	27.843	47,000
2022-05-30	33.700	34.000	33.600	33.850	27.884	84,162
2022-05-27	33.550	33.900	33.450	33.450	27.555	32,000
2022-05-26	33.100	34.750	33.100	33.550	27.637	121,000
2022-05-25	33.050	33.550	33.000	33.050	27.225	56,000

← NewerPage 18 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.