Yuan High-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	121.00	122.00	109.50	109.50	92.284	1,338,000
2022-02-11	104.00	112.50	104.00	112.50	94.812	415,000
2022-02-10	104.50	104.50	102.50	102.50	86.384	29,000
2022-02-09	103.00	104.50	102.50	104.00	87.648	33,000
2022-02-08	102.00	103.00	101.50	102.50	86.384	35,000
2022-02-07	100.00	101.50	100.00	101.00	85.120	16,000
2022-01-26	100.50	101.50	100.00	100.00	84.277	63,000
2022-01-25	102.00	103.00	100.00	100.50	84.699	41,000
2022-01-24	102.00	102.00	100.00	100.50	84.699	44,000
2022-01-21	105.50	105.50	102.50	103.00	86.806	34,000
2022-01-20	104.50	105.00	103.50	105.00	88.491	17,000
2022-01-19	103.50	105.50	103.00	104.00	87.648	20,000
2022-01-18	105.00	106.00	104.00	105.00	88.491	25,000
2022-01-17	101.00	103.50	101.00	103.00	86.806	20,000
2022-01-14	105.50	105.50	101.00	103.00	86.806	55,000
2022-01-13	105.00	106.50	105.00	106.00	89.334	35,000
2022-01-12	106.00	107.50	105.00	105.00	88.491	77,000
2022-01-11	108.00	109.00	106.00	106.00	89.334	43,000
2022-01-10	107.50	109.00	107.00	109.00	91.862	30,000
2022-01-07	110.00	111.00	107.00	107.50	90.598	50,000
2022-01-06	110.50	110.50	109.00	110.00	92.705	26,000
2022-01-05	113.50	113.50	111.00	111.00	93.548	49,000
2022-01-04	110.00	116.00	109.50	113.50	95.655	153,000
2022-01-03	109.00	110.50	108.50	110.50	93.126	66,000
2021-12-30	106.50	109.50	106.50	109.50	92.284	50,000
2021-12-29	107.50	108.00	107.00	107.50	90.598	21,000
2021-12-28	108.50	110.50	107.50	108.50	91.441	42,000
2021-12-27	109.50	109.50	107.00	108.00	91.019	37,000
2021-12-24	108.00	109.00	106.50	109.00	91.862	38,000
2021-12-23	109.00	110.50	108.00	108.50	91.441	39,000
2021-12-22	108.00	109.00	108.00	108.50	91.441	28,000
2021-12-21	106.50	108.00	106.00	108.00	91.019	36,000
2021-12-20	106.50	106.50	105.00	106.00	89.334	31,000
2021-12-17	107.00	107.00	106.00	106.00	89.334	30,000
2021-12-16	108.00	108.00	107.00	107.00	90.177	40,000
2021-12-15	107.00	108.50	106.00	106.50	89.755	42,000
2021-12-14	112.00	112.00	105.00	107.00	90.177	134,000
2021-12-13	111.00	112.00	109.50	110.50	93.126	135,000
2021-12-10	113.50	114.00	113.00	113.50	95.655	51,000
2021-12-09	116.50	116.50	114.00	115.00	96.919	52,000
2021-12-08	116.50	119.50	116.00	116.50	98.183	104,000
2021-12-07	116.00	116.00	114.00	114.00	96.076	51,000
2021-12-06	116.00	116.00	114.50	114.50	96.497	56,000
2021-12-03	115.00	117.00	114.00	116.00	97.762	48,000
2021-12-02	115.50	116.50	114.00	114.00	96.076	70,000
2021-12-01	117.00	118.00	115.00	116.00	97.762	65,000
2021-11-30	116.00	118.00	115.00	116.00	97.762	77,000
2021-11-29	117.00	117.00	112.00	114.50	96.497	135,000
2021-11-26	119.00	120.00	115.50	117.00	98.604	224,000
2021-11-25	125.50	127.00	120.50	121.00	101.98	262,000
2021-11-24	129.00	130.50	125.00	125.00	105.35	454,000
2021-11-23	124.50	128.50	122.00	125.50	105.77	664,000
2021-11-22	124.50	132.00	120.00	124.00	104.50	1,358,000
2021-11-19	113.00	122.00	112.50	122.00	102.82	526,000
2021-11-18	109.50	114.00	109.50	111.00	93.548	129,000
2021-11-17	113.50	114.00	109.00	109.50	92.284	110,000
2021-11-16	116.00	117.00	112.00	112.50	94.812	106,000
2021-11-15	110.00	115.50	108.50	115.50	97.340	201,000
2021-11-12	108.00	109.00	107.50	108.50	91.441	44,000
2021-11-11	111.00	111.00	107.50	108.00	91.019	64,000

← NewerPage 20 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.