Yuan High-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 176.50 | 199.00 | 174.00 | 192.00 | 182.90 | 2,619,972 |
| 2025-01-22 | 181.00 | 186.50 | 176.50 | 183.00 | 174.33 | 1,687,000 |
| 2025-01-21 | 175.00 | 184.50 | 172.50 | 178.00 | 169.56 | 2,272,000 |
| 2025-01-20 | 169.50 | 175.00 | 168.00 | 173.00 | 164.80 | 829,000 |
| 2025-01-17 | 171.00 | 178.50 | 165.50 | 167.50 | 159.56 | 1,720,000 |
| 2025-01-16 | 165.50 | 173.50 | 165.50 | 171.00 | 162.89 | 1,441,000 |
| 2025-01-15 | 166.50 | 168.00 | 161.00 | 161.00 | 153.37 | 769,000 |
| 2025-01-14 | 169.00 | 169.50 | 164.00 | 166.50 | 158.61 | 1,291,000 |
| 2025-01-13 | 170.00 | 172.00 | 163.50 | 165.00 | 157.18 | 1,815,000 |
| 2025-01-10 | 187.50 | 187.50 | 181.00 | 181.50 | 172.90 | 1,515,000 |
| 2025-01-09 | 200.00 | 202.00 | 182.00 | 186.00 | 177.18 | 3,347,000 |
| 2025-01-08 | 205.00 | 207.50 | 193.50 | 200.00 | 190.52 | 2,700,000 |
| 2025-01-07 | 214.00 | 227.50 | 205.00 | 207.00 | 197.19 | 9,676,000 |
| 2025-01-06 | 195.50 | 211.00 | 191.50 | 211.00 | 201.00 | 2,844,000 |
| 2025-01-03 | 199.50 | 199.50 | 190.00 | 192.50 | 183.37 | 1,765,000 |
| 2025-01-02 | 208.00 | 211.00 | 193.50 | 196.50 | 187.19 | 3,141,000 |
| 2024-12-31 | 205.50 | 212.50 | 204.50 | 209.00 | 199.09 | 3,492,000 |
| 2024-12-30 | 203.00 | 210.00 | 200.00 | 207.00 | 197.19 | 2,238,000 |
| 2024-12-27 | 205.50 | 213.50 | 202.50 | 204.00 | 194.33 | 3,865,000 |
| 2024-12-26 | 206.50 | 216.50 | 205.00 | 206.50 | 196.71 | 6,150,000 |
| 2024-12-25 | 191.50 | 209.00 | 191.00 | 209.00 | 199.09 | 7,028,000 |
| 2024-12-24 | 192.50 | 196.00 | 185.50 | 190.00 | 180.99 | 6,756,000 |
| 2024-12-23 | 178.00 | 190.00 | 177.00 | 190.00 | 180.99 | 4,015,000 |
| 2024-12-20 | 176.00 | 184.00 | 173.00 | 173.00 | 164.80 | 3,923,000 |
| 2024-12-19 | 165.00 | 175.00 | 164.00 | 173.00 | 164.80 | 2,445,000 |
| 2024-12-18 | 161.50 | 173.50 | 160.50 | 167.00 | 159.08 | 3,196,000 |
| 2024-12-17 | 148.00 | 161.00 | 148.00 | 161.00 | 153.37 | 1,198,000 |
| 2024-12-16 | 150.50 | 151.50 | 146.50 | 146.50 | 139.56 | 190,000 |
| 2024-12-13 | 155.50 | 155.50 | 150.00 | 150.00 | 142.89 | 181,000 |
| 2024-12-12 | 155.50 | 157.00 | 154.00 | 154.00 | 146.70 | 282,000 |
| 2024-12-11 | 151.50 | 155.00 | 150.00 | 154.50 | 147.18 | 459,000 |
| 2024-12-10 | 150.50 | 152.00 | 148.00 | 148.50 | 141.46 | 84,000 |
| 2024-12-09 | 153.50 | 153.50 | 149.00 | 149.00 | 141.94 | 159,000 |
| 2024-12-06 | 155.50 | 157.00 | 153.00 | 153.50 | 146.22 | 139,000 |
| 2024-12-05 | 156.50 | 156.50 | 152.50 | 154.00 | 146.70 | 158,000 |
| 2024-12-04 | 153.00 | 156.00 | 153.00 | 155.50 | 148.13 | 186,000 |
| 2024-12-03 | 156.00 | 156.50 | 152.50 | 152.50 | 145.27 | 155,000 |
| 2024-12-02 | 155.00 | 157.00 | 153.50 | 154.00 | 146.70 | 235,000 |
| 2024-11-29 | 149.50 | 154.00 | 149.00 | 153.00 | 145.75 | 174,000 |
| 2024-11-28 | 151.50 | 151.50 | 148.00 | 150.00 | 142.89 | 175,000 |
| 2024-11-27 | 157.00 | 159.00 | 150.50 | 150.50 | 143.37 | 338,000 |
| 2024-11-26 | 159.50 | 159.50 | 154.00 | 154.50 | 147.18 | 527,000 |
| 2024-11-25 | 154.00 | 159.50 | 152.50 | 157.50 | 150.03 | 468,000 |
| 2024-11-22 | 153.50 | 154.50 | 151.00 | 152.00 | 144.79 | 252,000 |
| 2024-11-21 | 147.00 | 149.00 | 147.00 | 148.50 | 141.46 | 72,000 |
| 2024-11-20 | 148.50 | 149.50 | 146.50 | 147.00 | 140.03 | 83,685 |
| 2024-11-19 | 144.50 | 148.00 | 144.50 | 147.00 | 140.03 | 98,000 |
| 2024-11-18 | 148.50 | 150.00 | 143.50 | 144.00 | 137.17 | 217,000 |
| 2024-11-15 | 151.50 | 153.00 | 149.50 | 150.50 | 143.37 | 180,000 |
| 2024-11-14 | 150.00 | 151.00 | 147.50 | 148.00 | 140.98 | 126,000 |
| 2024-11-13 | 154.00 | 154.00 | 148.00 | 150.00 | 142.89 | 259,000 |
| 2024-11-12 | 154.50 | 158.50 | 151.50 | 152.00 | 144.79 | 666,000 |
| 2024-11-11 | 152.50 | 152.50 | 148.00 | 148.50 | 141.46 | 294,000 |
| 2024-11-08 | 162.00 | 163.50 | 147.50 | 151.50 | 144.32 | 1,045,000 |
| 2024-11-07 | 159.00 | 161.50 | 159.00 | 160.00 | 152.42 | 94,000 |
| 2024-11-06 | 160.00 | 161.00 | 159.00 | 159.00 | 151.46 | 118,000 |
| 2024-11-05 | 158.00 | 164.50 | 158.00 | 158.50 | 150.99 | 294,000 |
| 2024-11-04 | 161.00 | 161.00 | 158.00 | 158.00 | 150.51 | 96,000 |
| 2024-11-01 | 157.00 | 160.50 | 154.50 | 160.00 | 152.42 | 164,000 |
| 2024-10-30 | 161.00 | 161.00 | 157.50 | 158.00 | 150.51 | 212,000 |
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.