Yuan High-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	84.600	84.600	83.200	83.300	75.611	26,000
2023-05-08	85.800	86.000	84.400	86.000	78.062	17,000
2023-05-05	85.500	85.500	85.400	85.400	77.518	12,000
2023-05-04	85.000	86.300	85.000	85.500	77.608	31,000
2023-05-03	85.600	86.400	85.300	85.400	77.518	24,000
2023-05-02	84.200	86.900	84.200	86.400	78.425	53,000
2023-04-28	83.800	85.600	83.800	84.100	76.338	33,000
2023-04-27	83.500	84.100	83.100	83.700	75.975	31,000
2023-04-26	83.500	84.800	82.600	84.300	76.519	30,000
2023-04-25	86.500	86.500	83.400	83.600	75.884	77,000
2023-04-24	85.800	87.900	85.000	86.100	78.153	14,000
2023-04-21	88.100	88.200	85.100	85.800	77.881	136,000
2023-04-20	91.600	91.700	88.800	89.000	80.785	123,000
2023-04-19	94.400	94.500	91.400	92.400	83.872	117,000
2023-04-18	89.500	94.900	89.500	93.000	84.416	364,000
2023-04-17	89.500	89.500	89.000	89.300	81.058	30,000
2023-04-14	89.200	90.500	89.000	89.000	80.785	57,000
2023-04-13	89.400	90.000	89.000	89.000	80.785	41,000
2023-04-12	90.400	91.600	89.900	90.200	81.875	67,000
2023-04-11	89.300	90.300	89.000	90.300	81.965	99,000
2023-04-10	88.500	90.300	88.500	90.100	81.784	97,000
2023-04-07	90.200	90.900	88.300	88.300	80.150	120,000
2023-04-06	91.500	92.600	90.200	90.200	81.875	92,000
2023-03-31	91.800	92.800	90.200	91.400	82.964	85,000
2023-03-30	92.800	93.100	91.600	91.800	83.327	127,000
2023-03-29	92.000	94.900	92.000	93.100	84.507	243,000
2023-03-28	94.500	96.100	91.000	91.000	82.601	228,000
2023-03-27	90.000	95.500	90.000	94.500	85.778	402,000
2023-03-24	90.700	91.400	89.000	90.000	81.693	329,000
2023-03-23	89.000	95.500	89.000	92.200	83.690	1,309,000
2023-03-22	80.600	87.800	80.600	87.800	79.696	425,000
2023-03-21	78.000	81.800	78.000	79.900	72.525	128,000
2023-03-20	78.500	78.500	76.700	77.300	70.165	7,000
2023-03-17	77.300	77.400	76.900	77.100	69.984	13,000
2023-03-16	76.600	77.500	76.100	76.200	69.167	13,000
2023-03-15	77.000	77.000	76.700	76.700	69.621	26,000
2023-03-14	77.800	78.000	76.800	76.800	69.711	50,000
2023-03-13	77.200	79.000	77.000	77.300	70.165	56,000
2023-03-10	80.800	80.800	78.300	78.500	71.255	61,000
2023-03-09	81.300	81.300	80.100	80.500	73.070	124,000
2023-03-08	78.200	84.500	78.200	79.500	72.162	299,000
2023-03-07	78.800	79.800	78.800	79.200	71.890	42,000
2023-03-06	77.500	79.300	77.500	78.800	71.527	61,000
2023-03-03	77.800	77.800	76.800	77.200	70.075	19,000
2023-03-02	76.800	77.800	76.500	76.800	69.711	18,000
2023-03-01	76.000	76.500	76.000	76.100	69.076	22,000
2023-02-24	78.600	78.600	76.600	76.600	69.530	38,000
2023-02-23	77.800	78.300	77.600	77.900	70.710	25,000
2023-02-22	77.700	79.000	77.100	77.700	70.528	14,000
2023-02-21	78.300	78.300	77.600	77.700	70.528	20,000
2023-02-20	78.300	78.300	77.500	77.700	70.528	45,000
2023-02-17	75.800	77.800	75.800	77.100	69.984	25,000
2023-02-16	75.500	77.500	75.300	76.600	69.530	27,000
2023-02-15	75.100	75.200	75.000	75.100	68.168	20,000
2023-02-14	74.700	76.000	74.700	75.500	68.531	15,000
2023-02-13	75.500	75.900	75.300	75.300	68.350	27,000
2023-02-10	76.400	77.400	76.200	76.900	69.802	17,000
2023-02-09	76.100	78.100	76.100	77.000	69.893	41,000
2023-02-08	77.400	77.500	76.300	76.300	69.258	29,000
2023-02-07	75.400	76.900	75.400	76.800	69.711	20,000

← NewerPage 15 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.