Yuan High-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	75.000	75.900	75.000	75.900	68.895	7,000
2022-08-05	74.600	75.900	74.000	75.700	68.713	25,000
2022-08-04	75.000	75.000	73.100	74.600	67.714	28,000
2022-08-03	74.200	77.300	74.200	74.300	67.442	36,000
2022-08-02	75.100	75.100	73.900	73.900	67.079	37,000
2022-08-01	76.500	77.200	76.000	76.200	69.167	28,000
2022-07-29	78.500	78.900	77.800	77.900	70.710	22,000
2022-07-28	78.500	78.500	77.900	77.900	70.710	12,000
2022-07-27	78.600	78.600	77.500	78.300	71.073	39,000
2022-07-26	78.800	79.200	76.500	76.700	69.621	41,000
2022-07-25	79.500	79.700	78.700	79.700	72.344	11,000
2022-07-22	80.100	80.300	78.200	79.500	72.162	54,000
2022-07-21	78.600	80.100	77.900	79.700	72.344	36,000
2022-07-20	79.100	81.200	78.600	78.600	71.345	160,000
2022-07-19	75.600	79.200	75.500	78.600	71.345	69,000
2022-07-18	74.000	76.500	73.900	76.200	69.167	54,000
2022-07-15	71.600	76.000	71.500	73.600	66.807	72,000
2022-07-14	68.500	70.900	68.500	70.900	64.356	26,000
2022-07-13	70.000	70.000	68.000	68.500	62.178	44,000
2022-07-12	67.200	68.200	67.000	67.400	61.179	22,000
2022-07-11	72.800	73.000	69.400	69.400	62.994	57,000
2022-07-08	69.800	71.200	69.000	71.000	64.447	80,000
2022-07-07	65.100	68.600	64.000	67.600	61.361	87,000
2022-07-06	67.400	67.400	64.700	65.500	59.454	62,000
2022-07-05	67.000	67.400	65.500	67.400	61.179	52,000
2022-07-04	64.900	67.200	64.900	65.500	59.454	141,000
2022-07-01	77.100	79.000	69.900	69.900	58.910	148,000
2022-06-30	78.900	80.400	77.100	77.400	65.231	59,000
2022-06-29	81.200	81.200	80.500	80.500	67.843	2,000
2022-06-28	82.500	83.200	80.600	80.800	68.096	56,000
2022-06-27	80.100	82.300	80.100	81.700	68.855	31,000
2022-06-24	78.800	80.200	78.100	79.900	67.338	30,000
2022-06-23	77.800	78.200	75.900	78.200	65.905	82,000
2022-06-22	81.300	81.500	77.600	77.800	65.568	70,000
2022-06-21	80.000	81.300	79.400	81.000	68.265	49,000
2022-06-20	81.500	82.700	79.500	79.500	67.000	112,000
2022-06-17	86.500	86.500	82.000	83.500	70.372	162,000
2022-06-16	92.300	92.300	86.600	87.400	73.658	64,000
2022-06-15	92.300	92.400	91.100	91.200	76.861	34,000
2022-06-14	92.200	93.700	91.100	91.700	77.282	65,000
2022-06-13	93.500	93.500	92.200	92.200	77.704	99,000
2022-06-10	94.900	95.000	94.200	94.500	79.642	33,000
2022-06-09	95.700	95.700	94.800	95.000	80.063	38,000
2022-06-08	96.000	96.000	95.100	95.300	80.316	57,000
2022-06-07	96.300	96.300	94.600	94.800	79.895	73,000
2022-06-06	98.500	98.700	95.900	96.000	80.906	54,000
2022-06-02	97.900	99.200	97.800	98.300	82.845	113,000
2022-06-01	95.000	98.500	95.000	97.400	82.086	143,000
2022-05-31	95.200	96.000	94.500	95.200	80.232	64,000
2022-05-30	94.500	95.100	94.400	94.900	79.979	46,000
2022-05-27	94.200	94.200	93.500	93.700	78.968	27,000
2022-05-26	93.600	94.200	93.100	93.400	78.715	43,000
2022-05-25	94.200	94.200	93.300	93.400	78.715	26,000
2022-05-24	94.700	94.800	93.100	93.400	78.715	83,000
2022-05-23	96.300	96.400	94.500	94.700	79.811	25,000
2022-05-20	95.000	95.400	94.600	94.900	79.979	25,000
2022-05-19	95.000	97.200	94.000	95.400	80.400	35,000
2022-05-18	96.000	97.500	95.000	95.800	80.738	56,000
2022-05-17	94.900	95.800	93.700	95.800	80.738	59,000
2022-05-16	96.100	96.600	94.100	94.300	79.473	56,000

← NewerPage 18 of 21 · 1,220 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.