Yuan High-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 167.00 | 168.00 | 163.50 | 164.00 | 160.10 | 244,374 |
| 2026-01-16 | 167.50 | 170.50 | 165.00 | 167.00 | 163.02 | 353,076 |
| 2026-01-15 | 167.00 | 167.00 | 165.00 | 165.50 | 161.56 | 153,049 |
| 2026-01-14 | 163.50 | 169.00 | 163.50 | 167.00 | 163.02 | 663,174 |
| 2026-01-13 | 162.50 | 163.50 | 160.00 | 162.50 | 158.63 | 317,288 |
| 2026-01-12 | 161.50 | 162.00 | 160.50 | 161.50 | 157.65 | 161,088 |
| 2026-01-09 | 163.00 | 164.00 | 159.50 | 160.50 | 156.68 | 311,073 |
| 2026-01-08 | 162.50 | 163.00 | 160.00 | 161.50 | 157.65 | 269,250 |
| 2026-01-07 | 160.00 | 163.50 | 156.00 | 161.50 | 157.65 | 479,000 |
| 2026-01-06 | 157.00 | 161.50 | 155.50 | 160.00 | 156.19 | 361,020 |
| 2026-01-05 | 162.50 | 162.50 | 156.00 | 156.50 | 152.77 | 187,163 |
| 2026-01-02 | 162.50 | 162.50 | 159.00 | 161.00 | 157.17 | 369,001 |
| 2025-12-31 | 155.00 | 161.00 | 152.50 | 159.50 | 155.70 | 339,022 |
| 2025-12-30 | 157.00 | 157.00 | 153.00 | 154.50 | 150.82 | 137,090 |
| 2025-12-29 | 155.50 | 158.00 | 155.50 | 156.50 | 152.77 | 122,025 |
| 2025-12-26 | 156.00 | 157.50 | 155.50 | 156.00 | 152.29 | 93,014 |
| 2025-12-24 | 157.00 | 158.50 | 155.00 | 156.00 | 152.29 | 115,020 |
| 2025-12-23 | 158.50 | 161.50 | 156.00 | 157.00 | 153.26 | 174,226 |
| 2025-12-22 | 159.50 | 159.50 | 157.00 | 159.00 | 155.21 | 81,200 |
| 2025-12-19 | 159.50 | 160.00 | 156.00 | 157.00 | 153.26 | 92,027 |
| 2025-12-18 | 159.50 | 159.50 | 157.00 | 157.00 | 153.26 | 102,134 |
| 2025-12-17 | 161.50 | 161.50 | 158.50 | 158.50 | 154.73 | 93,229 |
| 2025-12-16 | 164.50 | 164.50 | 158.50 | 160.00 | 156.19 | 139,400 |
| 2025-12-15 | 160.50 | 164.50 | 160.50 | 164.50 | 160.58 | 115,050 |
| 2025-12-12 | 163.00 | 165.00 | 163.00 | 163.00 | 159.12 | 135,006 |
| 2025-12-11 | 166.50 | 168.00 | 162.00 | 162.00 | 158.14 | 256,099 |
| 2025-12-10 | 171.00 | 171.00 | 167.00 | 167.00 | 163.02 | 124,003 |
| 2025-12-09 | 170.00 | 172.50 | 168.00 | 169.50 | 165.46 | 196,000 |
| 2025-12-08 | 167.50 | 169.00 | 166.50 | 168.00 | 164.00 | 185,001 |
| 2025-12-05 | 171.00 | 177.50 | 168.00 | 169.00 | 164.98 | 1,418,006 |
| 2025-12-04 | 166.00 | 172.00 | 164.00 | 165.00 | 161.07 | 498,005 |
| 2025-12-03 | 160.50 | 164.50 | 159.00 | 163.50 | 159.61 | 209,204 |
| 2025-12-02 | 159.00 | 159.00 | 158.00 | 158.50 | 154.73 | 88,407 |
| 2025-12-01 | 162.50 | 162.50 | 158.50 | 158.50 | 154.73 | 187,300 |
| 2025-11-28 | 167.00 | 167.00 | 162.50 | 163.00 | 159.12 | 131,000 |
| 2025-11-27 | 167.00 | 168.50 | 163.00 | 163.00 | 159.12 | 193,600 |
| 2025-11-26 | 165.00 | 168.50 | 165.00 | 167.00 | 163.02 | 252,184 |
| 2025-11-25 | 165.00 | 169.00 | 164.00 | 164.50 | 160.58 | 670,400 |
| 2025-11-24 | 157.00 | 159.00 | 155.50 | 158.00 | 154.24 | 212,001 |
| 2025-11-21 | 156.00 | 157.50 | 154.00 | 155.00 | 151.31 | 182,000 |
| 2025-11-20 | 157.00 | 159.50 | 156.00 | 157.00 | 153.26 | 181,000 |
| 2025-11-19 | 155.00 | 156.50 | 153.00 | 153.50 | 149.85 | 119,000 |
| 2025-11-18 | 160.00 | 160.00 | 152.50 | 153.50 | 149.85 | 311,020 |
| 2025-11-17 | 159.00 | 160.00 | 156.50 | 159.00 | 155.21 | 184,020 |
| 2025-11-14 | 160.50 | 160.50 | 157.50 | 158.00 | 154.24 | 202,101 |
| 2025-11-13 | 158.00 | 162.00 | 153.00 | 160.50 | 156.68 | 472,210 |
| 2025-11-12 | 162.00 | 164.50 | 158.50 | 159.50 | 155.70 | 436,237 |
| 2025-11-11 | 168.00 | 169.00 | 160.50 | 162.50 | 158.63 | 658,202 |
| 2025-11-10 | 176.50 | 180.00 | 170.00 | 174.00 | 169.86 | 475,034 |
| 2025-11-07 | 173.00 | 176.00 | 170.50 | 174.00 | 169.86 | 400,081 |
| 2025-11-06 | 167.50 | 175.50 | 166.50 | 173.00 | 168.88 | 328,054 |
| 2025-11-05 | 161.50 | 166.50 | 161.50 | 165.50 | 161.56 | 109,070 |
| 2025-11-04 | 172.00 | 173.00 | 167.00 | 167.00 | 163.02 | 172,014 |
| 2025-11-03 | 170.00 | 176.00 | 167.50 | 172.00 | 167.90 | 310,180 |
| 2025-10-31 | 166.50 | 170.00 | 166.50 | 169.50 | 165.46 | 94,120 |
| 2025-10-30 | 171.50 | 172.00 | 167.00 | 167.50 | 163.51 | 179,230 |
| 2025-10-29 | 172.50 | 173.50 | 170.00 | 170.50 | 166.44 | 162,216 |
| 2025-10-28 | 173.00 | 173.00 | 168.00 | 171.00 | 166.93 | 153,050 |
| 2025-10-27 | 171.50 | 171.50 | 167.50 | 171.00 | 166.93 | 150,587 |
| 2025-10-23 | 172.00 | 173.50 | 169.00 | 169.50 | 165.46 | 182,500 |
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.