Yuan High-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 158.00 | 162.50 | 155.50 | 162.00 | 158.14 | 432,120 |
| 2025-07-25 | 158.50 | 158.50 | 156.50 | 158.00 | 154.24 | 95,250 |
| 2025-07-24 | 159.50 | 160.00 | 157.00 | 157.50 | 153.75 | 138,050 |
| 2025-07-23 | 157.50 | 162.50 | 157.00 | 157.50 | 153.75 | 384,027 |
| 2025-07-22 | 161.50 | 161.50 | 153.00 | 154.50 | 150.82 | 330,070 |
| 2025-07-21 | 161.00 | 161.00 | 159.00 | 159.00 | 155.21 | 177,000 |
| 2025-07-18 | 162.00 | 165.50 | 160.00 | 160.00 | 156.19 | 628,050 |
| 2025-07-17 | 160.50 | 163.50 | 159.50 | 160.00 | 156.19 | 253,000 |
| 2025-07-16 | 158.00 | 160.00 | 157.50 | 158.50 | 154.73 | 146,100 |
| 2025-07-15 | 157.50 | 159.00 | 157.50 | 158.00 | 154.24 | 116,200 |
| 2025-07-14 | 160.50 | 161.00 | 157.00 | 157.00 | 153.26 | 182,077 |
| 2025-07-11 | 164.00 | 167.00 | 160.00 | 160.00 | 156.19 | 901,150 |
| 2025-07-10 | 155.00 | 156.50 | 152.00 | 156.50 | 152.77 | 237,129 |
| 2025-07-09 | 151.50 | 153.50 | 151.00 | 152.50 | 148.87 | 71,265 |
| 2025-07-08 | 150.50 | 152.00 | 149.50 | 150.00 | 146.43 | 166,000 |
| 2025-07-07 | 153.00 | 156.00 | 151.00 | 152.00 | 148.38 | 164,010 |
| 2025-07-04 | 159.00 | 160.50 | 153.50 | 154.50 | 150.82 | 306,118 |
| 2025-07-03 | 161.50 | 161.50 | 159.00 | 159.00 | 155.21 | 129,300 |
| 2025-07-02 | 159.00 | 161.00 | 158.50 | 159.00 | 155.21 | 134,005 |
| 2025-07-01 | 162.00 | 163.50 | 159.00 | 159.00 | 155.21 | 489,128 |
| 2025-06-30 | 164.50 | 168.00 | 162.50 | 165.50 | 157.65 | 469,031 |
| 2025-06-27 | 168.00 | 169.50 | 163.00 | 163.00 | 155.27 | 577,521 |
| 2025-06-26 | 161.00 | 174.50 | 161.00 | 167.00 | 159.08 | 1,845,035 |
| 2025-06-25 | 166.00 | 167.00 | 158.50 | 159.50 | 151.94 | 937,664 |
| 2025-06-24 | 163.00 | 166.50 | 163.00 | 165.00 | 157.18 | 437,207 |
| 2025-06-23 | 159.00 | 162.00 | 155.50 | 160.00 | 152.42 | 327,164 |
| 2025-06-20 | 166.00 | 166.50 | 159.50 | 162.00 | 154.32 | 334,151 |
| 2025-06-19 | 169.00 | 169.00 | 162.50 | 164.00 | 156.23 | 542,123 |
| 2025-06-18 | 168.00 | 172.00 | 168.00 | 168.00 | 160.04 | 530,400 |
| 2025-06-17 | 169.50 | 172.00 | 167.50 | 168.50 | 160.51 | 676,000 |
| 2025-06-16 | 159.00 | 173.50 | 159.00 | 170.00 | 161.94 | 1,271,526 |
| 2025-06-13 | 161.00 | 165.50 | 159.50 | 160.00 | 152.42 | 731,216 |
| 2025-06-12 | 161.00 | 169.00 | 159.50 | 162.50 | 154.80 | 1,383,086 |
| 2025-06-11 | 158.50 | 165.00 | 155.00 | 161.00 | 153.37 | 1,544,107 |
| 2025-06-10 | 153.00 | 156.00 | 151.00 | 151.00 | 143.84 | 643,196 |
| 2025-06-09 | 150.50 | 152.00 | 147.50 | 151.50 | 144.32 | 287,250 |
| 2025-06-06 | 149.50 | 151.00 | 147.50 | 148.50 | 141.46 | 130,001 |
| 2025-06-05 | 152.00 | 152.00 | 149.50 | 149.50 | 142.41 | 191,213 |
| 2025-06-04 | 149.50 | 153.50 | 149.00 | 149.50 | 142.41 | 409,000 |
| 2025-06-03 | 145.00 | 148.50 | 144.00 | 147.00 | 140.03 | 230,395 |
| 2025-06-02 | 144.50 | 144.50 | 141.50 | 143.50 | 136.70 | 183,230 |
| 2025-05-29 | 146.50 | 147.50 | 142.50 | 145.00 | 138.13 | 199,157 |
| 2025-05-28 | 152.00 | 153.00 | 143.00 | 143.50 | 136.70 | 357,100 |
| 2025-05-27 | 152.00 | 153.00 | 148.50 | 149.00 | 141.94 | 225,101 |
| 2025-05-26 | 150.00 | 154.50 | 148.50 | 151.00 | 143.84 | 305,100 |
| 2025-05-23 | 153.50 | 153.50 | 148.50 | 150.00 | 142.89 | 143,045 |
| 2025-05-22 | 150.00 | 152.50 | 147.50 | 152.00 | 144.79 | 291,052 |
| 2025-05-21 | 153.00 | 156.50 | 150.00 | 151.00 | 143.84 | 590,030 |
| 2025-05-20 | 154.00 | 155.50 | 149.50 | 150.00 | 142.89 | 408,500 |
| 2025-05-19 | 155.50 | 162.00 | 151.00 | 151.50 | 144.32 | 1,279,050 |
| 2025-05-16 | 157.50 | 158.00 | 153.50 | 154.50 | 147.18 | 376,005 |
| 2025-05-15 | 157.00 | 161.50 | 155.00 | 155.50 | 148.13 | 762,168 |
| 2025-05-14 | 157.50 | 158.00 | 155.50 | 157.00 | 149.56 | 483,035 |
| 2025-05-13 | 160.00 | 162.00 | 152.50 | 154.00 | 146.70 | 1,299,178 |
| 2025-05-12 | 150.50 | 164.50 | 148.50 | 156.00 | 148.61 | 2,672,404 |
| 2025-05-09 | 140.00 | 151.50 | 137.50 | 151.50 | 144.32 | 1,239,402 |
| 2025-05-08 | 136.00 | 139.00 | 135.50 | 138.00 | 131.46 | 274,020 |
| 2025-05-07 | 138.00 | 138.00 | 133.50 | 134.00 | 127.65 | 285,226 |
| 2025-05-06 | 132.00 | 138.00 | 132.00 | 135.50 | 129.08 | 354,814 |
| 2025-05-05 | 145.50 | 146.50 | 134.00 | 138.50 | 131.93 | 601,000 |
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.