Huang Long Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	32.800	33.150	32.600	33.150	27.308	86,603
2022-02-22	32.900	32.950	32.650	32.850	27.060	52,000
2022-02-21	32.900	33.000	32.900	32.950	27.143	36,060
2022-02-18	32.900	33.100	32.900	32.950	27.143	22,448
2022-02-17	33.100	33.100	32.800	33.000	27.184	42,179
2022-02-16	33.050	33.300	33.000	33.000	27.184	95,225
2022-02-15	32.800	34.000	32.800	33.000	27.184	68,002
2022-02-14	32.950	33.000	32.750	32.800	27.019	34,000
2022-02-11	33.000	33.400	32.900	32.950	27.143	87,020
2022-02-10	33.100	33.200	32.900	33.200	27.349	40,013
2022-02-09	33.200	33.200	32.900	33.100	27.266	70,021
2022-02-08	33.200	33.300	33.000	33.200	27.349	22,091
2022-02-07	33.000	33.200	32.900	33.100	27.266	47,000
2022-01-26	32.600	32.850	32.500	32.750	26.978	38,001
2022-01-25	32.900	33.050	32.450	32.450	26.731	65,652
2022-01-24	32.850	33.000	32.500	32.900	27.102	68,000
2022-01-21	32.750	33.100	32.750	33.100	27.266	37,000
2022-01-20	33.000	33.200	32.950	33.150	27.308	47,000
2022-01-19	33.350	33.350	32.650	33.000	27.184	68,110
2022-01-18	32.700	32.800	32.600	32.650	26.896	24,385
2022-01-17	34.000	34.000	32.650	32.950	27.143	38,060
2022-01-14	32.700	32.800	32.400	32.550	26.813	31,403
2022-01-13	32.800	32.900	32.650	32.650	26.896	25,000
2022-01-12	32.600	32.800	32.450	32.800	27.019	68,000
2022-01-11	32.750	32.850	32.450	32.600	26.854	53,000
2022-01-10	33.000	33.200	32.500	32.850	27.060	69,000
2022-01-07	33.200	33.300	32.650	32.900	27.102	54,000
2022-01-06	33.000	33.300	32.750	33.200	27.349	84,125
2022-01-05	33.400	33.500	33.200	33.300	27.431	36,000
2022-01-04	33.400	33.500	33.200	33.400	27.513	55,110
2022-01-03	33.600	33.800	33.100	33.300	27.431	61,604
2021-12-30	33.500	33.600	33.350	33.450	27.555	84,200
2021-12-29	33.400	33.700	33.400	33.500	27.596	65,020
2021-12-28	33.500	33.600	33.300	33.400	27.513	46,030
2021-12-27	33.000	33.700	32.900	33.500	27.596	89,000
2021-12-24	33.000	33.050	32.700	32.700	26.937	54,002
2021-12-23	32.750	33.100	32.750	33.000	27.184	39,057
2021-12-22	32.800	33.000	32.750	32.850	27.060	23,000
2021-12-21	32.850	33.200	32.700	32.700	26.937	36,332
2021-12-20	33.300	33.300	32.950	32.950	27.143	33,146
2021-12-17	33.200	33.400	32.950	32.950	27.143	22,000
2021-12-16	33.300	33.400	33.000	33.100	27.266	60,000
2021-12-15	33.250	33.350	33.200	33.300	27.431	23,000
2021-12-14	33.300	33.400	33.150	33.200	27.349	31,000
2021-12-13	33.200	33.600	33.100	33.200	27.349	59,050
2021-12-10	33.400	33.500	33.300	33.400	27.513	22,000
2021-12-09	33.500	33.650	33.300	33.300	27.431	80,001
2021-12-08	33.700	33.900	33.700	33.800	27.843	33,002
2021-12-07	34.100	34.100	33.400	33.650	27.719	119,000
2021-12-06	34.000	34.050	33.650	33.700	27.761	88,000
2021-12-03	34.000	34.450	33.500	33.650	27.719	82,176
2021-12-02	33.850	34.200	33.800	33.950	27.967	65,000
2021-12-01	34.350	34.700	33.900	34.150	28.131	70,414
2021-11-30	34.200	34.350	34.000	34.050	28.049	49,000
2021-11-29	33.400	34.300	33.400	34.000	28.008	78,000
2021-11-26	34.200	34.350	33.400	33.800	27.843	93,000
2021-11-25	34.500	34.750	34.350	34.500	28.420	56,000
2021-11-24	34.400	34.600	34.100	34.500	28.420	78,300
2021-11-23	34.150	34.850	34.150	34.350	28.296	86,000
2021-11-22	34.750	35.200	34.350	34.750	28.626	138,015

← NewerPage 20 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.