Yuan High-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 146.00 | 148.00 | 144.00 | 145.50 | 138.60 | 479,009 |
| 2025-04-30 | 147.50 | 153.00 | 142.00 | 142.50 | 135.75 | 1,050,004 |
| 2025-04-29 | 141.50 | 149.00 | 139.50 | 146.00 | 139.08 | 731,128 |
| 2025-04-28 | 140.00 | 143.00 | 138.50 | 139.00 | 132.41 | 249,002 |
| 2025-04-25 | 138.00 | 140.00 | 136.50 | 137.00 | 130.51 | 367,007 |
| 2025-04-24 | 135.00 | 138.00 | 133.00 | 134.00 | 127.65 | 349,015 |
| 2025-04-23 | 133.00 | 134.00 | 132.00 | 133.00 | 126.70 | 278,050 |
| 2025-04-22 | 123.00 | 132.00 | 123.00 | 126.50 | 120.50 | 407,212 |
| 2025-04-21 | 133.50 | 133.50 | 124.50 | 125.50 | 119.55 | 344,127 |
| 2025-04-18 | 134.50 | 136.00 | 132.50 | 133.50 | 127.17 | 236,200 |
| 2025-04-17 | 134.50 | 135.50 | 130.50 | 133.00 | 126.70 | 269,050 |
| 2025-04-16 | 142.50 | 142.50 | 135.00 | 135.50 | 129.08 | 519,030 |
| 2025-04-15 | 137.00 | 142.00 | 136.00 | 141.50 | 134.79 | 826,410 |
| 2025-04-14 | 128.00 | 135.00 | 128.00 | 135.00 | 128.60 | 543,002 |
| 2025-04-11 | 120.50 | 124.50 | 120.00 | 123.00 | 117.17 | 878,310 |
| 2025-04-10 | 133.00 | 133.00 | 130.00 | 133.00 | 126.70 | 756,100 |
| 2025-04-09 | 121.00 | 121.00 | 121.00 | 121.00 | 115.26 | 190,000 |
| 2025-04-08 | 134.00 | 134.00 | 134.00 | 134.00 | 127.65 | 154,000 |
| 2025-04-07 | 148.50 | 148.50 | 148.50 | 148.50 | 141.46 | 36,010 |
| 2025-04-02 | 161.00 | 164.50 | 160.00 | 164.50 | 156.70 | 269,002 |
| 2025-04-01 | 158.50 | 161.00 | 157.50 | 160.50 | 152.89 | 282,083 |
| 2025-03-31 | 160.00 | 162.00 | 156.00 | 156.00 | 148.61 | 643,220 |
| 2025-03-28 | 171.50 | 171.50 | 164.50 | 167.50 | 159.56 | 491,000 |
| 2025-03-27 | 174.50 | 175.00 | 170.50 | 171.50 | 163.37 | 356,090 |
| 2025-03-26 | 175.50 | 181.00 | 175.00 | 177.00 | 168.61 | 486,681 |
| 2025-03-25 | 176.00 | 179.50 | 173.50 | 175.00 | 166.70 | 416,064 |
| 2025-03-24 | 176.50 | 182.00 | 173.50 | 173.50 | 165.28 | 820,107 |
| 2025-03-21 | 179.50 | 179.50 | 172.50 | 172.50 | 164.32 | 491,201 |
| 2025-03-20 | 180.00 | 180.50 | 177.00 | 179.00 | 170.51 | 341,015 |
| 2025-03-19 | 188.00 | 189.00 | 176.00 | 176.50 | 168.13 | 798,020 |
| 2025-03-18 | 187.00 | 188.50 | 186.00 | 186.50 | 177.66 | 456,065 |
| 2025-03-17 | 187.50 | 189.50 | 183.00 | 184.00 | 175.28 | 683,075 |
| 2025-03-14 | 185.00 | 189.00 | 182.00 | 187.00 | 178.14 | 1,029,241 |
| 2025-03-13 | 185.00 | 190.00 | 181.00 | 181.50 | 172.90 | 695,142 |
| 2025-03-12 | 180.50 | 185.00 | 180.00 | 181.50 | 172.90 | 359,120 |
| 2025-03-11 | 179.00 | 180.50 | 174.50 | 180.00 | 171.47 | 596,040 |
| 2025-03-10 | 188.50 | 190.00 | 184.00 | 184.50 | 175.75 | 528,253 |
| 2025-03-07 | 193.50 | 196.50 | 187.00 | 187.50 | 178.61 | 948,200 |
| 2025-03-06 | 201.00 | 204.50 | 193.50 | 195.00 | 185.76 | 735,342 |
| 2025-03-05 | 199.50 | 205.00 | 198.00 | 199.50 | 190.04 | 813,031 |
| 2025-03-04 | 189.50 | 200.50 | 189.00 | 199.50 | 190.04 | 1,282,020 |
| 2025-03-03 | 197.50 | 199.50 | 191.00 | 191.00 | 181.95 | 817,015 |
| 2025-02-27 | 205.00 | 213.50 | 197.50 | 199.50 | 190.04 | 2,060,029 |
| 2025-02-26 | 202.50 | 206.00 | 199.50 | 205.00 | 195.28 | 1,087,192 |
| 2025-02-25 | 222.00 | 223.00 | 204.50 | 204.50 | 194.81 | 3,245,084 |
| 2025-02-24 | 210.00 | 228.00 | 209.50 | 227.00 | 216.24 | 2,472,579 |
| 2025-02-21 | 209.50 | 216.50 | 207.50 | 214.00 | 203.86 | 1,309,324 |
| 2025-02-20 | 211.50 | 215.50 | 209.00 | 209.50 | 199.57 | 882,100 |
| 2025-02-19 | 222.50 | 222.50 | 209.50 | 210.00 | 200.05 | 2,361,536 |
| 2025-02-18 | 210.00 | 218.50 | 207.00 | 218.00 | 207.67 | 2,720,135 |
| 2025-02-17 | 197.50 | 211.50 | 196.00 | 207.50 | 197.66 | 2,199,110 |
| 2025-02-14 | 202.50 | 206.50 | 196.00 | 196.50 | 187.19 | 1,426,631 |
| 2025-02-13 | 209.00 | 212.00 | 202.00 | 202.00 | 192.42 | 1,465,877 |
| 2025-02-12 | 207.50 | 223.50 | 207.50 | 208.50 | 198.62 | 3,764,450 |
| 2025-02-11 | 212.00 | 212.00 | 203.50 | 206.00 | 196.23 | 2,038,361 |
| 2025-02-10 | 207.50 | 211.00 | 202.00 | 208.50 | 198.62 | 1,380,221 |
| 2025-02-07 | 206.00 | 213.00 | 204.00 | 207.00 | 197.19 | 1,622,330 |
| 2025-02-06 | 210.00 | 213.00 | 204.00 | 206.50 | 196.71 | 2,129,626 |
| 2025-02-05 | 202.50 | 215.00 | 200.50 | 208.00 | 198.14 | 3,234,987 |
| 2025-02-04 | 195.00 | 208.00 | 191.50 | 201.50 | 191.95 | 3,255,848 |
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.