Huang Long Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	33.150	33.300	33.000	33.100	27.266	31,072
2022-05-23	33.150	33.450	32.800	33.050	27.225	75,009
2022-05-20	33.400	33.700	33.150	33.150	27.308	92,000
2022-05-19	33.200	33.400	32.800	33.350	27.472	45,825
2022-05-18	33.500	33.500	33.100	33.200	27.349	30,000
2022-05-17	33.000	33.300	32.700	33.300	27.431	36,399
2022-05-16	33.000	33.300	32.600	32.600	26.854	49,533
2022-05-13	33.500	33.650	32.500	32.600	26.854	160,001
2022-05-12	33.000	33.050	32.400	32.600	26.854	92,242
2022-05-11	33.500	33.600	32.800	32.850	27.060	68,000
2022-05-10	33.150	33.500	33.000	33.300	27.431	33,000
2022-05-09	33.800	34.000	33.250	33.250	27.390	73,009
2022-05-06	33.900	34.100	33.700	34.000	28.008	55,001
2022-05-05	34.300	34.500	34.050	34.100	28.090	50,000
2022-05-04	34.300	34.750	34.000	34.000	28.008	66,000
2022-05-03	34.000	34.350	33.900	34.100	28.090	68,000
2022-04-29	34.500	34.500	34.000	34.000	28.008	60,000
2022-04-28	33.400	33.900	33.400	33.900	27.925	56,000
2022-04-27	33.250	33.400	33.150	33.250	27.390	38,111
2022-04-26	33.550	33.800	33.300	33.550	27.637	54,014
2022-04-25	33.900	34.050	33.350	33.550	27.637	80,306
2022-04-22	34.300	34.300	33.900	34.100	28.090	40,000
2022-04-21	34.100	34.250	33.800	34.100	28.090	123,000
2022-04-20	34.450	34.650	34.050	34.100	28.090	45,000
2022-04-19	34.400	34.400	34.050	34.300	28.255	59,000
2022-04-18	34.550	34.550	34.050	34.050	28.049	57,162
2022-04-15	34.800	34.900	33.600	34.550	28.461	88,100
2022-04-14	35.200	35.400	34.500	34.800	28.667	81,120
2022-04-13	35.700	36.150	35.000	35.200	28.996	170,000
2022-04-12	35.300	36.950	35.150	35.150	28.955	110,815
2022-04-11	35.900	36.500	35.200	35.350	29.120	105,869
2022-04-08	35.400	35.650	34.800	35.600	29.326	141,194
2022-04-07	35.850	35.900	34.600	35.100	28.914	149,010
2022-04-06	34.200	36.000	34.150	35.850	29.532	221,289
2022-04-01	34.100	34.300	34.100	34.300	28.255	80,200
2022-03-31	34.000	34.350	33.800	34.250	28.214	133,806
2022-03-30	34.100	34.300	33.750	33.900	27.925	73,160
2022-03-29	34.400	34.500	34.050	34.050	28.049	49,746
2022-03-28	34.000	34.400	33.900	34.350	28.296	93,008
2022-03-25	34.200	34.600	33.800	34.100	28.090	242,377
2022-03-24	33.100	33.400	33.100	33.300	27.431	31,000
2022-03-23	33.400	33.400	33.000	33.200	27.349	35,156
2022-03-22	33.400	33.500	33.300	33.300	27.431	18,096
2022-03-21	33.100	33.400	33.050	33.400	27.513	76,360
2022-03-18	32.700	33.150	32.700	33.000	27.184	25,000
2022-03-17	32.800	33.000	32.700	32.750	26.978	19,823
2022-03-16	32.800	33.000	32.500	32.550	26.813	40,000
2022-03-15	32.900	32.900	32.500	32.750	26.978	21,000
2022-03-14	32.700	33.000	32.700	32.900	27.102	23,000
2022-03-11	32.600	32.900	32.600	32.600	26.854	42,015
2022-03-10	32.700	32.800	32.550	32.700	26.937	45,010
2022-03-09	32.900	32.950	32.100	32.550	26.813	67,164
2022-03-08	33.150	33.400	32.800	33.000	27.184	40,001
2022-03-07	33.100	33.300	32.900	33.250	27.390	55,000
2022-03-04	33.200	33.250	33.100	33.150	27.308	22,015
2022-03-03	33.400	33.500	33.100	33.300	27.431	32,100
2022-03-02	33.200	33.300	33.150	33.250	27.390	24,179
2022-03-01	33.200	33.400	33.100	33.200	27.349	34,025
2022-02-25	32.900	33.300	32.900	32.950	27.143	44,030
2022-02-24	32.900	33.100	32.800	32.900	27.102	52,000

← NewerPage 19 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.