Yuan High-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	101.50	101.50	98.100	98.500	92.111	145,000
2023-10-31	102.50	104.00	99.100	99.100	92.673	161,000
2023-10-30	104.50	104.50	101.50	102.50	95.852	114,000
2023-10-27	102.00	103.50	102.00	102.50	95.852	97,000
2023-10-26	103.00	104.00	102.00	102.00	95.384	124,000
2023-10-25	107.00	107.00	105.00	106.00	99.125	117,000
2023-10-24	103.50	105.50	102.50	104.50	97.722	132,000
2023-10-23	101.00	104.00	99.800	103.50	96.787	210,000
2023-10-20	105.50	106.00	99.500	101.00	94.449	406,000
2023-10-19	107.00	107.00	104.00	105.50	98.657	181,000
2023-10-18	110.00	111.00	105.00	105.50	98.657	303,000
2023-10-17	109.00	114.00	109.00	109.50	102.40	264,000
2023-10-16	109.50	110.00	108.00	108.00	101.00	146,000
2023-10-13	113.00	113.00	109.00	109.50	102.40	294,000
2023-10-12	108.00	112.00	108.00	112.00	104.74	358,000
2023-10-11	116.00	116.00	111.00	111.00	103.80	819,000
2023-10-06	125.00	125.50	123.00	123.00	115.02	318,000
2023-10-05	123.50	126.00	123.50	124.00	115.96	374,000
2023-10-04	123.00	126.00	121.50	123.00	115.02	471,000
2023-10-03	127.50	129.50	124.00	124.50	116.43	483,000
2023-10-02	127.50	130.50	125.50	126.00	117.83	576,000
2023-09-28	128.00	129.00	124.50	125.50	117.36	493,000
2023-09-27	123.00	127.50	123.00	126.00	117.83	338,000
2023-09-26	129.00	130.50	124.00	124.00	115.96	459,000
2023-09-25	127.50	130.00	127.00	129.00	120.63	383,000
2023-09-22	124.00	128.00	123.50	128.00	119.70	479,000
2023-09-21	127.00	129.00	123.50	123.50	115.49	809,000
2023-09-20	129.00	132.00	125.00	126.00	117.83	744,000
2023-09-19	135.50	138.00	128.50	130.00	121.57	2,338,000
2023-09-18	127.00	138.00	126.50	131.50	122.97	1,391,000
2023-09-15	129.00	130.00	125.50	129.50	121.10	1,420,000
2023-09-14	118.00	129.00	117.50	129.00	120.63	2,850,000
2023-09-13	115.00	117.50	113.50	117.50	109.88	429,000
2023-09-12	124.50	124.50	113.50	114.00	106.61	2,054,000
2023-09-11	118.00	118.50	115.00	118.50	110.81	575,000
2023-09-08	113.00	113.00	108.00	108.00	101.00	349,000
2023-09-07	114.00	114.00	111.00	112.00	104.74	213,000
2023-09-06	115.00	115.00	112.50	113.50	106.14	298,000
2023-09-05	113.00	116.00	112.50	115.00	107.54	259,000
2023-09-04	111.50	114.00	110.50	113.50	106.14	252,000
2023-09-01	114.00	114.00	111.50	111.50	104.27	420,000
2023-08-31	114.50	115.00	113.00	114.50	107.07	267,000
2023-08-30	116.00	116.50	113.50	113.50	106.14	223,000
2023-08-29	115.00	116.50	112.00	114.00	106.61	277,000
2023-08-28	117.00	117.00	112.50	114.00	106.61	487,000
2023-08-25	117.00	120.50	116.00	117.00	109.41	393,000
2023-08-24	120.50	123.50	117.50	119.50	111.75	1,004,000
2023-08-23	126.00	126.00	117.00	118.00	110.35	1,558,000
2023-08-22	124.50	133.00	124.50	126.00	117.83	2,567,000
2023-08-21	121.50	123.00	119.50	121.00	113.15	433,000
2023-08-18	125.00	129.00	118.00	120.50	112.68	1,260,000
2023-08-17	123.00	125.00	121.00	124.00	115.96	1,661,000
2023-08-16	113.50	122.50	113.50	122.50	114.55	1,508,000
2023-08-15	118.00	119.00	113.50	115.50	108.01	581,000
2023-08-14	115.00	117.00	112.00	113.50	106.14	766,000
2023-08-11	120.00	121.50	114.00	114.00	106.61	1,260,000
2023-08-10	125.00	127.50	116.00	116.50	108.94	1,255,000
2023-08-09	127.50	129.50	124.00	128.00	119.70	620,000
2023-08-08	134.50	135.50	126.50	127.50	119.23	825,000
2023-08-07	132.00	135.00	125.00	134.00	125.31	1,073,000

← NewerPage 13 of 21 · 1,219 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.