Yuan High-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	94.500	94.600	93.600	94.200	79.389	40,000
2022-05-12	96.100	96.100	93.100	93.100	78.462	120,000
2022-05-11	97.500	97.500	95.300	95.300	80.316	158,000
2022-05-10	95.600	98.500	95.100	97.600	82.255	81,000
2022-05-09	101.00	101.00	96.200	96.200	81.075	284,000
2022-05-06	101.00	103.00	101.00	101.00	85.120	199,000
2022-05-05	102.00	105.00	101.00	101.00	85.120	330,000
2022-05-04	100.50	101.50	99.800	100.00	84.277	140,000
2022-05-03	101.50	102.00	98.300	99.500	83.856	274,000
2022-04-29	104.00	105.50	101.50	101.50	85.541	414,000
2022-04-28	104.50	107.00	101.00	102.00	85.963	649,000
2022-04-27	102.00	106.50	100.50	103.50	87.227	880,000
2022-04-26	113.00	119.00	105.00	105.00	88.491	2,195,000
2022-04-25	122.50	130.00	110.50	111.00	93.548	4,499,000
2022-04-22	111.00	122.50	110.50	122.50	103.24	2,641,000
2022-04-21	102.50	111.50	101.50	111.50	93.969	554,000
2022-04-20	102.00	103.50	100.00	101.50	85.541	126,000
2022-04-19	102.00	103.00	100.00	101.00	85.120	107,000
2022-04-18	104.00	104.00	99.500	100.00	84.277	202,000
2022-04-15	97.100	107.00	97.000	101.50	85.541	701,000
2022-04-14	105.00	107.00	98.000	98.000	82.592	466,000
2022-04-13	95.100	103.00	95.100	103.00	86.806	430,000
2022-04-12	93.300	95.000	93.300	94.000	79.221	27,000
2022-04-11	95.000	96.500	93.800	95.500	80.485	59,000
2022-04-08	95.000	95.000	93.100	93.600	78.883	47,000
2022-04-07	95.500	95.500	93.100	94.200	79.389	39,000
2022-04-06	96.700	96.700	95.000	96.200	81.075	21,000
2022-04-01	96.500	96.700	96.000	96.700	81.496	9,000
2022-03-31	97.500	97.500	96.300	96.600	81.412	13,000
2022-03-30	97.300	97.700	96.600	97.700	82.339	15,000
2022-03-29	96.500	98.400	96.400	96.700	81.496	19,000
2022-03-28	94.600	96.200	94.500	96.200	81.075	25,000
2022-03-25	97.700	97.700	96.200	96.300	81.159	51,000
2022-03-24	98.000	98.000	97.000	97.600	82.255	28,000
2022-03-23	98.400	98.700	98.000	98.000	82.592	20,000
2022-03-22	98.500	98.500	97.100	97.700	82.339	31,000
2022-03-21	96.900	98.000	96.800	97.600	82.255	33,000
2022-03-18	98.300	98.300	96.000	96.800	81.580	17,000
2022-03-17	95.300	96.700	95.200	96.700	81.496	17,000
2022-03-16	95.700	95.700	93.300	94.000	79.221	36,000
2022-03-15	97.400	97.500	95.000	95.200	80.232	52,000
2022-03-14	97.000	97.400	96.200	97.400	82.086	20,000
2022-03-11	98.400	98.400	95.900	96.900	81.665	64,000
2022-03-10	97.100	99.800	97.100	98.900	83.350	45,000
2022-03-09	96.700	97.300	95.000	96.700	81.496	47,000
2022-03-08	97.500	98.400	94.300	94.800	79.895	197,000
2022-03-07	102.00	102.00	99.100	99.500	83.856	106,000
2022-03-04	103.50	103.50	102.50	102.50	86.384	47,000
2022-03-03	104.50	105.00	104.00	104.00	87.648	48,000
2022-03-02	103.50	105.50	103.00	104.00	87.648	33,000
2022-03-01	104.00	105.50	103.00	104.00	87.648	63,000
2022-02-25	104.50	105.00	103.00	103.50	87.227	78,000
2022-02-24	107.50	108.00	102.00	102.50	86.384	111,000
2022-02-23	107.00	110.50	107.00	108.00	91.019	61,000
2022-02-22	111.00	111.00	107.00	107.00	90.177	107,000
2022-02-21	112.50	113.00	111.00	111.00	93.548	57,000
2022-02-18	110.50	113.00	110.50	112.00	94.390	74,000
2022-02-17	112.00	118.00	111.50	112.00	94.390	461,000
2022-02-16	111.50	112.00	109.00	110.00	92.705	132,000
2022-02-15	110.50	113.00	109.00	109.50	92.284	220,000

← NewerPage 19 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.