Yuan High-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	134.50	137.50	131.00	133.00	124.37	1,086,000
2023-08-02	144.50	146.50	131.00	133.00	124.37	1,674,000
2023-08-01	149.00	151.00	142.00	143.00	133.73	1,267,000
2023-07-31	159.00	161.50	148.50	149.00	139.34	1,704,000
2023-07-28	157.00	159.50	150.00	157.50	147.28	1,830,000
2023-07-27	162.00	166.00	153.00	156.00	145.88	2,723,000
2023-07-26	171.00	174.50	157.50	158.50	148.22	3,043,000
2023-07-25	179.50	186.00	168.00	170.00	158.97	8,330,000
2023-07-24	164.50	177.00	162.50	177.00	165.52	5,379,000
2023-07-21	149.00	166.50	148.50	161.00	150.56	5,738,000
2023-07-20	171.50	171.50	143.00	152.00	142.14	10,044,000
2023-07-19	158.00	158.00	158.00	158.00	147.75	1,366,000
2023-07-18	132.50	144.00	126.00	144.00	134.66	3,441,000
2023-07-17	140.00	150.00	126.50	131.00	122.50	4,158,000
2023-07-14	129.00	138.00	128.00	138.00	129.05	4,647,000
2023-07-13	120.00	129.50	116.50	129.50	117.55	3,872,000
2023-07-12	114.00	119.00	113.00	118.00	107.11	917,000
2023-07-11	120.00	122.00	113.00	113.00	102.57	1,076,000
2023-07-10	111.00	121.00	109.50	115.50	104.84	1,823,000
2023-07-07	116.00	120.00	109.50	110.50	100.30	1,691,000
2023-07-06	112.00	121.50	110.50	121.50	110.29	1,868,000
2023-07-05	111.00	111.50	108.00	110.50	100.30	192,000
2023-07-04	111.00	112.50	108.00	109.00	98.939	175,000
2023-07-03	112.50	112.50	107.00	110.00	99.847	393,000
2023-06-30	114.00	114.00	110.00	110.50	100.30	317,000
2023-06-29	112.50	114.50	112.00	113.50	103.02	194,000
2023-06-28	115.00	116.00	112.00	112.50	102.12	296,000
2023-06-27	114.00	117.00	112.00	112.50	102.12	816,000
2023-06-26	120.00	121.50	111.00	112.50	102.12	1,036,000
2023-06-21	115.00	126.00	115.00	121.00	109.83	1,371,000
2023-06-20	120.50	125.00	115.00	115.00	104.39	1,786,000
2023-06-19	113.00	119.50	109.50	119.50	108.47	752,000
2023-06-16	113.00	113.00	109.00	109.00	98.939	450,000
2023-06-15	108.00	114.00	104.00	113.50	103.02	831,000
2023-06-14	110.00	113.00	106.50	106.50	96.670	672,000
2023-06-13	108.00	114.00	101.50	112.50	102.12	2,813,000
2023-06-12	114.00	117.00	112.50	112.50	102.12	601,000
2023-06-09	122.00	128.50	122.00	125.00	113.46	1,930,000
2023-06-08	119.50	127.50	119.50	121.00	109.83	2,668,000
2023-06-07	112.00	123.00	109.00	119.50	108.47	2,617,000
2023-06-06	108.00	113.00	104.50	112.00	101.66	2,526,000
2023-06-05	97.300	103.00	97.300	103.00	93.493	833,000
2023-06-02	98.800	100.00	94.000	94.000	85.324	458,000
2023-06-01	96.300	101.00	96.200	97.500	88.501	605,000
2023-05-31	93.300	95.900	92.000	95.500	86.685	269,000
2023-05-30	100.00	103.50	93.100	93.300	84.688	1,418,000
2023-05-29	92.900	97.300	91.000	97.300	88.319	726,000
2023-05-26	87.000	90.500	86.100	88.500	80.332	243,000
2023-05-25	85.000	87.900	85.000	86.300	78.335	152,000
2023-05-24	84.000	85.000	84.000	84.900	77.064	10,000
2023-05-23	84.600	85.800	84.300	85.000	77.155	23,000
2023-05-22	83.500	86.400	83.500	84.600	76.792	55,000
2023-05-19	84.100	84.100	83.200	83.300	75.611	28,000
2023-05-18	83.200	84.000	82.700	83.600	75.884	53,000
2023-05-17	82.200	83.900	82.200	82.700	75.067	59,000
2023-05-16	81.000	82.200	81.000	82.200	74.613	6,000
2023-05-15	83.900	83.900	80.500	80.700	73.251	89,000
2023-05-12	84.000	84.500	83.500	83.800	76.065	52,000
2023-05-11	84.900	88.500	82.900	83.300	75.611	240,000
2023-05-10	83.300	83.300	82.900	82.900	75.248	25,000

← NewerPage 14 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.