Yuan High-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 126.00 | 128.50 | 125.00 | 125.00 | 116.89 | 90,000 |
| 2024-05-02 | 126.50 | 126.50 | 124.00 | 124.50 | 116.43 | 49,000 |
| 2024-04-30 | 125.50 | 130.00 | 124.00 | 126.50 | 118.30 | 161,000 |
| 2024-04-29 | 125.50 | 125.50 | 123.50 | 125.00 | 116.89 | 65,000 |
| 2024-04-26 | 127.00 | 127.00 | 123.50 | 124.00 | 115.96 | 151,000 |
| 2024-04-25 | 123.50 | 128.00 | 122.00 | 124.50 | 116.43 | 282,000 |
| 2024-04-24 | 123.50 | 125.50 | 123.00 | 124.00 | 115.96 | 156,000 |
| 2024-04-23 | 121.00 | 122.00 | 119.00 | 120.50 | 112.68 | 66,000 |
| 2024-04-22 | 124.00 | 124.50 | 118.00 | 119.00 | 111.28 | 186,000 |
| 2024-04-19 | 126.50 | 127.50 | 117.00 | 122.50 | 114.55 | 296,000 |
| 2024-04-18 | 127.00 | 130.50 | 126.50 | 128.50 | 120.17 | 200,000 |
| 2024-04-17 | 124.50 | 127.50 | 124.50 | 126.50 | 118.30 | 235,000 |
| 2024-04-16 | 131.00 | 131.00 | 124.00 | 124.00 | 115.96 | 400,000 |
| 2024-04-15 | 135.50 | 136.50 | 130.00 | 132.00 | 123.44 | 340,000 |
| 2024-04-12 | 137.50 | 138.50 | 136.00 | 136.50 | 127.65 | 209,000 |
| 2024-04-11 | 137.00 | 140.00 | 136.00 | 136.00 | 127.18 | 319,000 |
| 2024-04-10 | 139.50 | 140.00 | 136.00 | 136.00 | 127.18 | 293,000 |
| 2024-04-09 | 146.50 | 147.50 | 138.50 | 138.50 | 129.52 | 1,019,000 |
| 2024-04-08 | 142.00 | 154.00 | 142.00 | 147.00 | 137.47 | 2,536,000 |
| 2024-04-03 | 138.50 | 140.50 | 137.00 | 140.00 | 130.92 | 561,000 |
| 2024-04-02 | 136.00 | 141.50 | 132.50 | 141.00 | 131.85 | 805,000 |
| 2024-04-01 | 133.50 | 135.00 | 133.00 | 135.00 | 126.24 | 141,000 |
| 2024-03-29 | 134.00 | 136.00 | 132.00 | 133.00 | 124.37 | 214,000 |
| 2024-03-28 | 136.50 | 137.00 | 133.50 | 134.00 | 125.31 | 342,000 |
| 2024-03-27 | 140.50 | 143.50 | 134.50 | 134.50 | 125.78 | 748,000 |
| 2024-03-26 | 140.00 | 142.00 | 136.00 | 140.00 | 130.92 | 726,000 |
| 2024-03-25 | 138.50 | 138.50 | 138.50 | 138.50 | 129.52 | 0 |
| 2024-03-22 | 136.00 | 139.50 | 134.50 | 138.50 | 129.52 | 756,000 |
| 2024-03-21 | 135.00 | 136.50 | 132.50 | 134.50 | 125.78 | 397,000 |
| 2024-03-20 | 130.50 | 130.50 | 130.50 | 130.50 | 122.04 | 0 |
| 2024-03-19 | 134.00 | 136.50 | 130.50 | 130.50 | 122.04 | 599,000 |
| 2024-03-18 | 131.50 | 131.50 | 131.50 | 131.50 | 122.97 | 0 |
| 2024-03-15 | 133.00 | 135.00 | 131.00 | 131.50 | 122.97 | 229,000 |
| 2024-03-14 | 135.50 | 135.50 | 131.50 | 132.00 | 123.44 | 264,000 |
| 2024-03-13 | 137.00 | 143.00 | 134.00 | 135.00 | 126.24 | 967,000 |
| 2024-03-12 | 134.00 | 136.50 | 133.00 | 135.50 | 126.71 | 316,000 |
| 2024-03-11 | 133.50 | 137.50 | 131.00 | 133.00 | 124.37 | 400,000 |
| 2024-03-08 | 145.00 | 145.00 | 130.50 | 133.00 | 124.37 | 807,000 |
| 2024-03-07 | 148.00 | 151.00 | 140.00 | 142.00 | 132.79 | 1,101,000 |
| 2024-03-06 | 144.50 | 149.50 | 142.50 | 147.00 | 137.47 | 898,000 |
| 2024-03-05 | 145.50 | 153.50 | 141.50 | 146.00 | 136.53 | 3,808,000 |
| 2024-03-04 | 135.00 | 143.50 | 132.50 | 143.00 | 133.73 | 1,153,000 |
| 2024-03-01 | 137.00 | 137.50 | 133.00 | 133.00 | 124.37 | 336,000 |
| 2024-02-29 | 132.00 | 135.50 | 132.00 | 134.50 | 125.78 | 320,000 |
| 2024-02-27 | 142.00 | 143.00 | 133.00 | 133.00 | 124.37 | 800,000 |
| 2024-02-26 | 141.50 | 147.50 | 140.00 | 141.50 | 132.32 | 948,000 |
| 2024-02-23 | 148.00 | 149.00 | 141.00 | 141.50 | 132.32 | 2,279,000 |
| 2024-02-22 | 133.00 | 145.50 | 129.50 | 145.00 | 135.60 | 2,179,000 |
| 2024-02-21 | 132.00 | 135.50 | 131.50 | 132.50 | 123.91 | 329,000 |
| 2024-02-20 | 135.00 | 138.00 | 131.00 | 131.00 | 122.50 | 800,000 |
| 2024-02-19 | 136.00 | 142.00 | 134.00 | 137.00 | 128.11 | 1,298,000 |
| 2024-02-16 | 131.50 | 138.50 | 130.00 | 133.00 | 124.37 | 1,410,000 |
| 2024-02-15 | 132.50 | 133.50 | 130.00 | 130.50 | 122.04 | 769,000 |
| 2024-02-05 | 131.50 | 132.00 | 128.00 | 129.50 | 121.10 | 899,000 |
| 2024-02-02 | 124.50 | 134.00 | 121.00 | 130.50 | 122.04 | 1,451,000 |
| 2024-02-01 | 125.00 | 125.00 | 121.50 | 123.00 | 115.02 | 265,000 |
| 2024-01-31 | 122.00 | 125.00 | 120.00 | 124.00 | 115.96 | 401,000 |
| 2024-01-30 | 123.50 | 126.00 | 120.50 | 121.00 | 113.15 | 407,000 |
| 2024-01-29 | 123.50 | 127.50 | 122.50 | 123.00 | 115.02 | 391,000 |
| 2024-01-26 | 128.50 | 128.50 | 122.00 | 122.50 | 114.55 | 694,000 |
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.