Yuan High-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	60.400	62.000	60.000	60.700	55.097	13,000
2022-10-31	60.400	60.400	59.900	60.200	54.644	7,000
2022-10-28	59.700	59.700	59.300	59.300	53.827	15,000
2022-10-27	60.100	60.300	59.500	60.300	54.734	12,000
2022-10-26	58.600	59.500	58.500	59.100	53.645	53,000
2022-10-25	60.500	60.500	58.300	59.500	54.008	53,000
2022-10-24	61.000	61.000	60.500	60.500	54.916	3,000
2022-10-21	61.000	61.000	60.600	60.800	55.188	7,000
2022-10-20	59.900	61.000	59.900	61.000	55.370	7,000
2022-10-19	61.400	62.000	61.100	61.800	56.096	8,000
2022-10-18	61.000	61.000	60.600	61.000	55.370	19,000
2022-10-17	59.600	63.800	59.600	63.800	57.911	14,000
2022-10-14	61.000	62.200	61.000	61.700	56.005	36,000
2022-10-13	64.000	64.000	60.000	60.000	54.462	55,000
2022-10-12	64.800	64.800	63.000	64.000	58.093	19,000
2022-10-11	64.000	64.800	62.500	64.800	58.819	56,000
2022-10-07	65.500	65.600	64.600	65.600	59.545	15,000
2022-10-06	66.400	67.700	65.600	66.200	60.090	12,000
2022-10-05	65.800	67.000	65.700	66.400	60.271	36,000
2022-10-04	65.000	65.600	65.000	65.600	59.545	31,000
2022-10-03	64.000	64.600	63.000	64.600	58.637	30,000
2022-09-30	63.500	65.000	62.800	64.600	58.637	19,000
2022-09-29	66.000	66.000	64.000	64.500	58.547	18,000
2022-09-28	66.500	66.500	62.300	64.000	58.093	68,000
2022-09-27	66.000	68.800	65.100	68.000	61.724	64,000
2022-09-26	69.000	69.000	66.000	66.000	59.908	69,000
2022-09-23	69.500	70.400	69.500	69.700	63.267	34,000
2022-09-22	70.900	70.900	69.100	70.500	63.993	15,000
2022-09-21	71.900	71.900	69.700	70.900	64.356	13,000
2022-09-20	72.100	72.100	70.800	71.400	64.810	9,000
2022-09-19	71.000	71.600	71.000	71.400	64.810	25,000
2022-09-16	72.700	72.700	71.600	71.900	65.264	49,000
2022-09-15	72.800	73.500	72.300	73.100	66.353	52,000
2022-09-14	73.500	74.000	72.900	72.900	66.171	40,000
2022-09-13	74.100	74.600	74.100	74.300	67.442	13,000
2022-09-12	74.100	75.800	74.100	75.800	68.804	26,000
2022-09-08	75.300	75.300	74.100	75.000	68.078	13,000
2022-09-07	73.800	74.900	73.100	74.800	67.896	11,000
2022-09-06	75.600	75.600	73.500	73.800	66.988	44,000
2022-09-05	76.100	76.100	73.800	75.600	68.622	35,000
2022-09-02	78.000	78.500	77.400	77.500	70.347	29,000
2022-09-01	79.400	79.500	78.100	78.100	70.891	31,000
2022-08-31	79.900	80.100	79.200	79.500	72.162	14,000
2022-08-30	79.100	79.500	78.500	79.500	72.162	17,000
2022-08-29	80.000	80.000	77.800	78.300	71.073	41,000
2022-08-26	80.400	81.600	80.400	80.900	73.433	40,000
2022-08-25	79.700	82.000	79.700	80.400	72.979	39,000
2022-08-24	80.500	81.000	79.700	79.700	72.344	42,000
2022-08-23	78.100	79.500	78.100	79.300	71.981	37,000
2022-08-22	79.100	79.300	79.100	79.300	71.981	7,000
2022-08-19	79.100	80.900	79.100	79.500	72.162	82,000
2022-08-18	78.200	81.000	78.200	78.600	71.345	81,000
2022-08-17	78.700	79.200	78.200	78.200	70.982	42,000
2022-08-16	77.000	78.000	77.000	78.000	70.801	33,000
2022-08-15	76.200	78.500	76.200	76.600	69.530	58,000
2022-08-12	76.000	76.300	75.400	76.200	69.167	27,000
2022-08-11	75.900	76.500	75.000	76.000	68.985	99,000
2022-08-10	76.300	78.300	76.300	78.100	70.891	16,000
2022-08-09	76.000	78.000	75.800	77.600	70.438	35,000
2022-08-08	75.000	75.900	75.000	75.900	68.895	7,000

← NewerPage 17 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.