Yuan High-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 174.00 | 176.00 | 172.00 | 173.00 | 168.88 | 145,500 |
| 2025-10-21 | 167.50 | 176.00 | 167.50 | 172.50 | 168.39 | 452,002 |
| 2025-10-20 | 167.00 | 167.50 | 165.00 | 166.00 | 162.05 | 154,003 |
| 2025-10-17 | 166.00 | 168.50 | 165.50 | 165.50 | 161.56 | 119,000 |
| 2025-10-16 | 166.50 | 169.50 | 165.50 | 168.00 | 164.00 | 148,020 |
| 2025-10-15 | 166.00 | 167.50 | 164.00 | 167.00 | 163.02 | 111,010 |
| 2025-10-14 | 171.00 | 172.00 | 164.00 | 165.00 | 161.07 | 307,000 |
| 2025-10-13 | 160.00 | 168.50 | 160.00 | 168.00 | 164.00 | 569,015 |
| 2025-10-09 | 177.50 | 180.00 | 175.00 | 175.00 | 170.83 | 260,202 |
| 2025-10-08 | 176.00 | 180.00 | 173.00 | 177.50 | 173.27 | 285,359 |
| 2025-10-07 | 176.00 | 177.00 | 174.00 | 174.00 | 169.86 | 162,030 |
| 2025-10-03 | 173.50 | 175.50 | 173.50 | 174.00 | 169.86 | 115,000 |
| 2025-10-02 | 173.50 | 177.00 | 172.50 | 173.50 | 169.37 | 296,000 |
| 2025-10-01 | 172.50 | 174.00 | 170.00 | 171.50 | 167.42 | 194,002 |
| 2025-09-30 | 172.00 | 172.00 | 168.00 | 171.00 | 166.93 | 206,010 |
| 2025-09-29 | 170.00 | 170.00 | 170.00 | 170.00 | 165.95 | 0 |
| 2025-09-26 | 178.00 | 178.00 | 169.50 | 170.00 | 165.95 | 598,253 |
| 2025-09-25 | 181.00 | 184.50 | 177.50 | 177.50 | 173.27 | 421,000 |
| 2025-09-24 | 180.50 | 184.00 | 180.00 | 180.00 | 175.71 | 482,090 |
| 2025-09-23 | 189.00 | 189.50 | 183.50 | 183.50 | 179.13 | 407,230 |
| 2025-09-22 | 187.50 | 190.50 | 187.00 | 188.00 | 183.52 | 296,030 |
| 2025-09-19 | 189.00 | 190.50 | 187.50 | 187.50 | 183.04 | 297,123 |
| 2025-09-18 | 190.00 | 191.00 | 187.00 | 188.00 | 183.52 | 426,342 |
| 2025-09-17 | 193.00 | 197.00 | 189.50 | 189.50 | 184.99 | 422,400 |
| 2025-09-16 | 191.00 | 196.50 | 189.00 | 194.50 | 189.87 | 1,039,008 |
| 2025-09-15 | 192.00 | 194.50 | 186.00 | 191.50 | 186.94 | 984,030 |
| 2025-09-12 | 215.00 | 215.50 | 193.00 | 194.00 | 189.38 | 4,823,353 |
| 2025-09-11 | 204.00 | 210.50 | 202.50 | 210.50 | 205.49 | 2,364,607 |
| 2025-09-10 | 195.00 | 196.50 | 189.50 | 191.50 | 186.94 | 831,505 |
| 2025-09-09 | 190.00 | 196.50 | 189.50 | 194.50 | 189.87 | 1,403,052 |
| 2025-09-08 | 191.50 | 192.50 | 186.50 | 187.00 | 182.55 | 542,289 |
| 2025-09-05 | 186.00 | 192.00 | 185.50 | 189.00 | 184.50 | 610,020 |
| 2025-09-04 | 192.00 | 193.00 | 183.00 | 184.00 | 179.62 | 778,154 |
| 2025-09-03 | 190.50 | 196.00 | 190.00 | 190.00 | 185.48 | 742,401 |
| 2025-09-02 | 203.50 | 206.50 | 186.00 | 191.50 | 186.94 | 2,755,519 |
| 2025-09-01 | 193.00 | 198.50 | 187.00 | 198.50 | 193.77 | 1,594,200 |
| 2025-08-29 | 190.00 | 204.00 | 189.00 | 194.50 | 189.87 | 2,726,484 |
| 2025-08-28 | 188.50 | 196.00 | 186.50 | 188.00 | 183.52 | 2,267,607 |
| 2025-08-27 | 191.50 | 192.00 | 186.00 | 187.00 | 182.55 | 1,028,225 |
| 2025-08-26 | 183.50 | 191.50 | 182.50 | 188.50 | 184.01 | 1,139,382 |
| 2025-08-25 | 182.00 | 189.50 | 182.00 | 185.00 | 180.60 | 1,611,781 |
| 2025-08-22 | 180.50 | 181.50 | 174.50 | 175.00 | 170.83 | 467,074 |
| 2025-08-21 | 184.00 | 187.00 | 177.50 | 179.50 | 175.23 | 991,424 |
| 2025-08-20 | 182.00 | 188.00 | 180.50 | 183.00 | 178.64 | 990,315 |
| 2025-08-19 | 191.00 | 192.00 | 183.00 | 183.50 | 179.13 | 1,491,018 |
| 2025-08-18 | 187.00 | 193.50 | 187.00 | 191.00 | 186.45 | 3,496,360 |
| 2025-08-15 | 163.00 | 177.50 | 162.50 | 176.00 | 171.81 | 1,606,388 |
| 2025-08-14 | 165.50 | 166.50 | 161.50 | 163.50 | 159.61 | 318,299 |
| 2025-08-13 | 163.00 | 169.50 | 162.50 | 165.50 | 161.56 | 936,500 |
| 2025-08-12 | 163.00 | 163.00 | 160.50 | 161.00 | 157.17 | 183,020 |
| 2025-08-11 | 163.00 | 166.50 | 162.00 | 162.00 | 158.14 | 430,008 |
| 2025-08-08 | 159.50 | 164.00 | 158.00 | 163.00 | 159.12 | 562,000 |
| 2025-08-07 | 160.00 | 160.50 | 158.00 | 158.00 | 154.24 | 265,001 |
| 2025-08-06 | 163.00 | 163.50 | 157.50 | 158.50 | 154.73 | 930,601 |
| 2025-08-05 | 165.00 | 172.00 | 165.00 | 168.50 | 164.49 | 908,106 |
| 2025-08-04 | 159.50 | 165.50 | 159.00 | 163.50 | 159.61 | 320,400 |
| 2025-08-01 | 158.50 | 158.50 | 158.50 | 158.50 | 154.73 | 0 |
| 2025-07-31 | 161.00 | 161.00 | 158.00 | 158.50 | 154.73 | 135,450 |
| 2025-07-30 | 159.50 | 161.00 | 158.50 | 160.00 | 156.19 | 167,030 |
| 2025-07-29 | 162.00 | 163.50 | 158.50 | 158.50 | 154.73 | 295,009 |
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.