Huang Long Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	27.650	27.800	26.600	27.100	27.100	52,000
2025-05-02	27.350	27.650	27.250	27.300	27.300	32,401
2025-04-30	27.200	27.350	27.000	27.200	27.200	36,022
2025-04-29	26.950	27.200	26.900	27.200	27.200	65,100
2025-04-28	26.700	27.000	26.700	26.900	26.900	20,000
2025-04-25	26.800	26.800	26.450	26.750	26.750	40,395
2025-04-24	26.750	26.800	26.400	26.550	26.550	27,081
2025-04-23	26.700	26.900	26.300	26.350	26.350	67,460
2025-04-22	26.550	26.750	26.000	26.150	26.150	44,682
2025-04-21	26.600	26.750	26.000	26.000	26.000	51,352
2025-04-18	26.250	26.600	26.150	26.450	26.450	39,000
2025-04-17	25.950	26.800	25.950	26.150	26.150	71,000
2025-04-16	26.450	27.000	26.200	26.200	26.200	51,000
2025-04-15	25.900	26.800	25.750	26.450	26.450	62,000
2025-04-14	27.050	27.050	25.300	25.900	25.900	90,000
2025-04-11	25.100	25.600	25.000	25.400	25.400	151,402
2025-04-10	25.000	25.300	24.950	25.300	25.300	131,088
2025-04-09	23.050	23.950	22.150	23.000	23.000	408,100
2025-04-08	21.550	23.900	21.550	23.100	23.100	520,131
2025-04-07	23.900	23.900	23.900	23.900	23.900	77,000
2025-04-02	27.000	27.050	26.300	26.550	26.550	76,697
2025-04-01	27.000	27.000	26.600	26.850	26.850	42,053
2025-03-31	26.800	26.800	26.150	26.550	26.550	181,100
2025-03-28	27.650	27.800	27.000	27.100	27.100	199,814
2025-03-27	27.850	27.850	27.650	27.650	27.650	119,605
2025-03-26	27.900	28.050	27.700	27.850	27.850	101,419
2025-03-25	28.250	28.250	27.800	27.900	27.900	163,264
2025-03-24	28.050	28.250	28.050	28.150	28.150	122,341
2025-03-21	27.950	28.200	27.900	28.050	28.050	224,559
2025-03-20	27.900	28.050	27.550	27.850	27.850	839,890
2025-03-19	28.450	28.500	28.100	28.100	28.100	216,001
2025-03-18	28.900	28.950	28.550	28.550	28.550	108,000
2025-03-17	29.000	29.050	28.550	28.650	28.650	90,000
2025-03-14	29.050	29.450	28.750	28.800	28.800	101,338
2025-03-13	29.750	29.850	29.000	29.050	29.050	89,063
2025-03-12	30.900	30.900	29.750	29.750	29.750	144,000
2025-03-11	30.900	31.150	30.400	30.550	30.550	109,869
2025-03-10	31.350	31.400	30.750	30.900	30.900	92,437
2025-03-07	31.350	31.400	30.950	31.200	31.200	89,657
2025-03-06	31.250	31.600	31.100	31.350	31.350	93,457
2025-03-05	31.600	31.700	31.100	31.400	31.400	120,006
2025-03-04	31.200	31.900	31.200	31.450	31.450	61,000
2025-03-03	31.000	31.700	30.750	31.450	31.450	132,041
2025-02-27	31.800	32.000	31.000	31.000	31.000	52,010
2025-02-26	31.900	31.900	31.250	31.700	31.700	97,000
2025-02-25	32.000	32.000	31.650	31.850	31.850	40,033
2025-02-24	32.550	32.600	31.850	32.000	32.000	45,001
2025-02-21	32.650	32.650	32.150	32.200	32.200	31,100
2025-02-20	32.200	32.700	32.100	32.400	32.400	44,050
2025-02-19	32.750	32.750	32.100	32.200	32.200	33,000
2025-02-18	32.300	33.000	31.900	32.100	32.100	110,200
2025-02-17	31.746	32.331	31.746	32.185	32.185	100,782
2025-02-14	31.892	31.990	31.404	31.746	31.746	54,342
2025-02-13	31.990	32.185	31.453	31.648	31.648	26,660
2025-02-12	32.038	32.038	31.502	31.599	31.599	39,994
2025-02-11	33.100	33.100	32.600	32.850	32.850	44,000
2025-02-10	32.600	33.150	32.450	32.800	32.800	33,000
2025-02-07	32.500	33.450	32.300	32.600	32.600	83,171
2025-02-06	32.100	32.400	32.000	32.350	32.350	72,000
2025-02-05	32.000	32.050	31.550	31.950	31.950	36,000

← NewerPage 7 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.