Yuan High-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 147.00 | 151.00 | 145.00 | 146.00 | 139.08 | 416,000 |
| 2024-07-30 | 145.00 | 149.50 | 140.00 | 148.00 | 140.98 | 478,000 |
| 2024-07-29 | 157.50 | 158.50 | 143.50 | 143.50 | 136.70 | 801,000 |
| 2024-07-26 | 152.00 | 155.50 | 147.00 | 154.00 | 146.70 | 620,000 |
| 2024-07-23 | 167.00 | 171.50 | 162.50 | 162.50 | 154.80 | 712,000 |
| 2024-07-22 | 171.00 | 172.00 | 160.50 | 162.00 | 154.32 | 858,000 |
| 2024-07-19 | 178.00 | 180.00 | 171.00 | 171.00 | 162.89 | 699,000 |
| 2024-07-18 | 183.00 | 184.50 | 176.50 | 178.50 | 170.04 | 976,000 |
| 2024-07-17 | 191.00 | 193.50 | 185.00 | 185.00 | 176.23 | 961,000 |
| 2024-07-16 | 197.50 | 200.50 | 187.00 | 191.00 | 181.95 | 1,684,000 |
| 2024-07-15 | 192.00 | 203.00 | 183.00 | 195.50 | 186.23 | 2,436,000 |
| 2024-07-12 | 187.00 | 194.50 | 186.00 | 190.00 | 180.99 | 1,327,000 |
| 2024-07-11 | 197.50 | 198.00 | 190.00 | 191.00 | 181.95 | 2,197,000 |
| 2024-07-10 | 203.00 | 210.00 | 201.00 | 206.00 | 196.23 | 4,597,000 |
| 2024-07-09 | 192.50 | 205.00 | 192.00 | 198.50 | 189.09 | 4,221,000 |
| 2024-07-08 | 200.00 | 203.50 | 182.50 | 189.50 | 180.52 | 2,484,000 |
| 2024-07-05 | 195.00 | 205.00 | 192.50 | 198.00 | 188.61 | 3,378,000 |
| 2024-07-04 | 195.00 | 203.50 | 190.00 | 190.00 | 180.99 | 6,100,000 |
| 2024-07-03 | 179.00 | 191.00 | 174.00 | 191.00 | 178.61 | 4,219,000 |
| 2024-07-02 | 172.00 | 177.00 | 169.00 | 174.00 | 162.71 | 1,628,000 |
| 2024-07-01 | 166.50 | 178.00 | 164.50 | 173.00 | 161.78 | 3,296,000 |
| 2024-06-28 | 156.50 | 168.00 | 156.50 | 164.50 | 153.83 | 1,226,000 |
| 2024-06-27 | 160.50 | 162.50 | 155.50 | 156.00 | 145.88 | 355,000 |
| 2024-06-26 | 164.00 | 164.50 | 161.50 | 162.00 | 151.49 | 439,000 |
| 2024-06-25 | 160.00 | 164.00 | 153.50 | 164.00 | 153.36 | 726,000 |
| 2024-06-24 | 164.00 | 168.00 | 160.50 | 161.50 | 151.03 | 786,000 |
| 2024-06-21 | 160.00 | 173.00 | 160.00 | 164.50 | 153.83 | 2,435,000 |
| 2024-06-20 | 159.50 | 161.50 | 157.50 | 160.00 | 149.62 | 746,000 |
| 2024-06-19 | 164.50 | 167.50 | 159.00 | 160.50 | 150.09 | 3,113,000 |
| 2024-06-18 | 151.50 | 163.00 | 150.50 | 163.00 | 152.43 | 3,051,000 |
| 2024-06-17 | 150.00 | 153.00 | 146.00 | 148.50 | 138.87 | 561,000 |
| 2024-06-14 | 149.00 | 153.50 | 147.00 | 150.00 | 140.27 | 641,000 |
| 2024-06-13 | 150.50 | 153.00 | 143.50 | 149.00 | 139.34 | 1,182,000 |
| 2024-06-12 | 146.50 | 152.50 | 146.50 | 150.00 | 140.27 | 391,000 |
| 2024-06-11 | 157.00 | 157.00 | 145.50 | 147.50 | 137.93 | 578,000 |
| 2024-06-07 | 160.50 | 164.50 | 160.50 | 161.00 | 150.56 | 216,000 |
| 2024-06-06 | 165.00 | 165.50 | 162.50 | 162.50 | 151.96 | 322,000 |
| 2024-06-05 | 168.00 | 169.00 | 160.00 | 163.00 | 152.43 | 590,000 |
| 2024-06-04 | 184.00 | 184.00 | 167.00 | 168.00 | 157.10 | 1,387,000 |
| 2024-06-03 | 178.00 | 181.50 | 176.00 | 181.50 | 169.73 | 1,405,000 |
| 2024-05-31 | 172.50 | 173.00 | 165.00 | 165.00 | 154.30 | 371,000 |
| 2024-05-30 | 173.00 | 177.00 | 169.00 | 169.00 | 158.04 | 798,000 |
| 2024-05-29 | 172.00 | 172.00 | 168.00 | 168.50 | 157.57 | 482,000 |
| 2024-05-28 | 172.00 | 176.00 | 165.00 | 172.00 | 160.84 | 2,540,000 |
| 2024-05-27 | 174.50 | 183.00 | 169.00 | 172.00 | 160.84 | 8,106,000 |
| 2024-05-24 | 153.00 | 168.00 | 151.00 | 168.00 | 157.10 | 4,646,000 |
| 2024-05-23 | 151.00 | 153.00 | 145.00 | 153.00 | 143.08 | 4,913,000 |
| 2024-05-22 | 132.50 | 139.50 | 131.50 | 139.50 | 130.45 | 663,000 |
| 2024-05-21 | 125.00 | 127.00 | 124.50 | 127.00 | 118.76 | 70,000 |
| 2024-05-20 | 126.00 | 127.50 | 124.50 | 124.50 | 116.43 | 85,000 |
| 2024-05-17 | 125.00 | 127.00 | 125.00 | 126.00 | 117.83 | 75,000 |
| 2024-05-16 | 128.00 | 128.00 | 124.50 | 124.50 | 116.43 | 83,000 |
| 2024-05-15 | 128.00 | 128.50 | 125.50 | 126.00 | 117.83 | 119,000 |
| 2024-05-14 | 125.00 | 128.50 | 124.00 | 126.00 | 117.83 | 167,000 |
| 2024-05-13 | 125.00 | 127.00 | 122.00 | 124.00 | 115.96 | 232,000 |
| 2024-05-10 | 121.50 | 122.50 | 120.50 | 121.50 | 113.62 | 55,000 |
| 2024-05-09 | 124.00 | 124.00 | 120.50 | 121.50 | 113.62 | 92,000 |
| 2024-05-08 | 123.00 | 124.00 | 121.50 | 122.50 | 114.55 | 100,000 |
| 2024-05-07 | 126.00 | 126.00 | 122.50 | 123.00 | 115.02 | 112,000 |
| 2024-05-06 | 126.00 | 126.50 | 125.50 | 126.00 | 117.83 | 46,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 4.0000 TWD |
| 2025-07-01 | 4.0000 TWD |
| 2024-07-04 | 3.5000 TWD |
| 2023-07-14 | 3.8000 TWD |
| 2022-07-04 | 5.0000 TWD |
| 2021-08-06 | 8.0000 TWD |
| 2020-07-02 | 4.5814 TWD |
| 2019-07-04 | 3.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.