Yuan High-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	133.00	137.00	126.50	127.50	119.23	3,743,000
2024-01-24	124.00	132.00	122.50	132.00	123.44	2,890,000
2024-01-23	116.50	124.00	114.00	120.00	112.22	990,000
2024-01-22	114.50	116.50	113.50	115.00	107.54	170,000
2024-01-19	115.50	115.50	112.50	113.50	106.14	96,000
2024-01-18	116.00	116.00	112.00	113.00	105.67	147,000
2024-01-17	116.00	117.00	113.50	113.50	106.14	238,000
2024-01-16	111.00	119.50	111.00	117.00	109.41	613,000
2024-01-15	113.00	115.00	111.00	112.00	104.74	316,275
2024-01-12	122.00	122.00	112.00	112.00	104.74	1,224,000
2024-01-11	111.50	111.50	108.00	111.50	104.27	345,000
2024-01-10	103.50	103.50	100.50	101.50	94.917	77,000
2024-01-09	104.00	106.50	101.50	102.00	95.384	94,000
2024-01-08	105.50	105.50	103.50	103.50	96.787	60,000
2024-01-05	106.00	106.00	104.00	104.00	97.255	34,000
2024-01-04	107.00	107.00	105.00	105.00	98.190	59,000
2024-01-03	106.00	106.00	105.00	105.00	98.190	37,000
2024-01-02	108.00	108.00	106.50	107.00	100.06	32,000
2023-12-29	108.00	108.00	105.50	106.00	99.125	96,000
2023-12-28	109.00	110.50	106.50	106.50	99.593	179,000
2023-12-27	105.50	109.50	105.50	108.50	101.46	145,000
2023-12-26	105.50	105.50	104.50	105.50	98.657	34,000
2023-12-25	105.50	105.50	104.00	104.50	97.722	61,000
2023-12-22	105.50	107.00	104.50	104.50	97.722	105,000
2023-12-21	106.00	106.00	104.00	104.00	97.255	35,000
2023-12-20	105.50	106.00	104.50	105.50	98.657	60,000
2023-12-19	106.00	106.00	103.00	104.50	97.722	133,000
2023-12-18	107.50	107.50	104.50	104.50	97.722	98,000
2023-12-15	108.50	109.00	106.00	106.00	99.125	99,000
2023-12-14	107.00	109.00	105.50	108.50	101.46	192,000
2023-12-13	107.00	108.00	105.00	105.50	98.657	92,000
2023-12-12	109.00	110.00	106.50	106.50	99.593	117,000
2023-12-11	112.00	112.00	108.00	108.00	101.00	239,000
2023-12-08	116.00	116.00	112.50	112.50	105.20	115,000
2023-12-07	114.00	117.50	114.00	114.00	106.61	199,000
2023-12-06	112.50	114.50	112.00	113.50	106.14	121,000
2023-12-05	114.50	114.50	111.00	111.00	103.80	137,000
2023-12-04	115.50	117.00	114.50	114.50	107.07	89,000
2023-12-01	117.00	117.00	114.50	115.50	108.01	145,000
2023-11-30	116.00	118.00	114.50	117.00	109.41	333,000
2023-11-29	111.50	116.00	111.00	115.50	108.01	384,000
2023-11-28	109.00	110.50	108.00	110.50	103.33	121,000
2023-11-27	113.00	113.00	108.00	108.00	101.00	154,000
2023-11-24	114.00	114.00	111.00	112.50	105.20	172,000
2023-11-23	113.00	118.00	113.00	113.50	106.14	557,000
2023-11-22	111.50	112.50	111.00	112.50	105.20	108,000
2023-11-21	111.00	113.00	110.50	111.00	103.80	257,000
2023-11-20	110.00	111.00	109.50	110.50	103.33	135,000
2023-11-17	108.50	110.00	108.50	109.00	101.93	101,000
2023-11-16	108.00	109.50	107.00	109.00	101.93	123,000
2023-11-15	109.00	111.00	107.00	108.00	101.00	287,000
2023-11-14	106.50	108.00	105.00	107.00	100.06	193,000
2023-11-13	106.00	106.00	104.00	105.50	98.657	101,000
2023-11-10	106.50	109.00	104.00	104.00	97.255	204,000
2023-11-09	106.00	107.50	104.50	105.00	98.190	117,000
2023-11-08	105.50	108.50	105.50	107.00	100.06	209,000
2023-11-07	106.50	106.50	104.00	104.50	97.722	85,000
2023-11-06	104.50	107.50	104.00	105.50	98.657	243,000
2023-11-03	105.00	105.00	102.50	103.50	96.787	127,000
2023-11-02	100.50	104.50	100.00	103.00	96.320	315,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.