Yuan High-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 164.50 | 164.50 | 157.00 | 159.00 | 151.46 | 385,000 |
| 2024-10-28 | 168.50 | 169.00 | 163.50 | 164.50 | 156.70 | 226,000 |
| 2024-10-25 | 167.00 | 169.00 | 166.00 | 167.50 | 159.56 | 126,000 |
| 2024-10-24 | 170.50 | 171.50 | 166.00 | 167.00 | 159.08 | 414,000 |
| 2024-10-23 | 175.50 | 176.50 | 170.50 | 170.50 | 162.42 | 271,000 |
| 2024-10-22 | 175.50 | 176.50 | 173.00 | 175.00 | 166.70 | 278,000 |
| 2024-10-21 | 177.00 | 177.00 | 173.00 | 175.50 | 167.18 | 275,000 |
| 2024-10-18 | 181.50 | 181.50 | 173.00 | 173.50 | 165.28 | 948,000 |
| 2024-10-17 | 175.00 | 186.50 | 174.00 | 181.00 | 172.42 | 1,440,000 |
| 2024-10-16 | 174.00 | 176.00 | 172.00 | 172.00 | 163.85 | 416,000 |
| 2024-10-15 | 166.00 | 179.00 | 166.00 | 175.00 | 166.70 | 1,189,000 |
| 2024-10-14 | 164.00 | 168.00 | 163.50 | 165.50 | 157.65 | 253,000 |
| 2024-10-11 | 169.50 | 169.50 | 165.00 | 165.50 | 157.65 | 221,000 |
| 2024-10-09 | 174.50 | 178.00 | 168.00 | 168.00 | 160.04 | 582,000 |
| 2024-10-08 | 173.50 | 175.50 | 171.00 | 175.50 | 167.18 | 496,000 |
| 2024-10-07 | 167.00 | 175.50 | 167.00 | 173.50 | 165.28 | 606,000 |
| 2024-10-04 | 169.00 | 169.00 | 163.00 | 166.50 | 158.61 | 225,000 |
| 2024-10-01 | 166.50 | 169.50 | 166.00 | 168.00 | 160.04 | 201,000 |
| 2024-09-30 | 169.00 | 171.00 | 166.00 | 167.50 | 159.56 | 240,000 |
| 2024-09-27 | 170.00 | 174.50 | 168.00 | 168.00 | 160.04 | 515,000 |
| 2024-09-26 | 169.00 | 172.00 | 167.00 | 167.50 | 159.56 | 391,000 |
| 2024-09-25 | 167.00 | 172.00 | 167.00 | 169.00 | 160.99 | 594,000 |
| 2024-09-24 | 167.50 | 168.50 | 163.50 | 164.50 | 156.70 | 348,000 |
| 2024-09-23 | 164.00 | 168.00 | 163.50 | 167.00 | 159.08 | 543,000 |
| 2024-09-20 | 165.00 | 166.00 | 162.00 | 162.00 | 154.32 | 414,000 |
| 2024-09-19 | 159.00 | 165.50 | 157.50 | 163.00 | 155.27 | 409,000 |
| 2024-09-18 | 162.00 | 163.00 | 157.00 | 157.50 | 150.03 | 335,000 |
| 2024-09-16 | 162.50 | 167.00 | 161.50 | 161.50 | 153.84 | 509,000 |
| 2024-09-13 | 162.50 | 165.00 | 160.00 | 162.50 | 154.80 | 326,000 |
| 2024-09-12 | 162.00 | 164.50 | 160.50 | 160.50 | 152.89 | 307,000 |
| 2024-09-11 | 166.00 | 167.00 | 158.00 | 159.50 | 151.94 | 904,000 |
| 2024-09-10 | 172.00 | 173.00 | 162.50 | 169.50 | 161.47 | 592,000 |
| 2024-09-09 | 167.00 | 171.00 | 165.00 | 171.00 | 162.89 | 377,000 |
| 2024-09-06 | 164.00 | 171.50 | 161.50 | 169.00 | 160.99 | 797,000 |
| 2024-09-05 | 168.00 | 169.50 | 161.00 | 164.00 | 156.23 | 540,000 |
| 2024-09-04 | 166.00 | 169.50 | 162.50 | 165.50 | 157.65 | 782,000 |
| 2024-09-03 | 178.50 | 185.50 | 174.50 | 175.50 | 167.18 | 1,188,000 |
| 2024-09-02 | 182.50 | 189.00 | 177.50 | 178.00 | 169.56 | 2,185,000 |
| 2024-08-30 | 188.00 | 190.00 | 177.00 | 178.00 | 169.56 | 3,863,000 |
| 2024-08-29 | 165.50 | 174.50 | 165.00 | 174.50 | 166.23 | 2,213,000 |
| 2024-08-28 | 162.00 | 162.00 | 158.50 | 159.00 | 151.46 | 253,000 |
| 2024-08-27 | 157.00 | 161.50 | 156.50 | 160.00 | 152.42 | 430,000 |
| 2024-08-26 | 161.50 | 162.50 | 156.50 | 157.00 | 149.56 | 368,000 |
| 2024-08-23 | 157.00 | 161.50 | 155.00 | 159.50 | 151.94 | 439,000 |
| 2024-08-22 | 165.00 | 165.50 | 159.00 | 159.00 | 151.46 | 604,000 |
| 2024-08-21 | 167.00 | 167.00 | 162.00 | 162.50 | 154.80 | 563,000 |
| 2024-08-20 | 173.00 | 174.00 | 167.00 | 167.00 | 159.08 | 998,000 |
| 2024-08-19 | 176.50 | 177.50 | 170.00 | 171.00 | 162.89 | 1,218,000 |
| 2024-08-16 | 171.50 | 178.00 | 169.00 | 173.00 | 164.80 | 1,491,000 |
| 2024-08-15 | 170.00 | 172.00 | 167.00 | 167.50 | 159.56 | 629,000 |
| 2024-08-14 | 175.50 | 179.00 | 166.00 | 169.50 | 161.47 | 1,459,000 |
| 2024-08-13 | 173.50 | 179.00 | 171.50 | 172.00 | 163.85 | 1,549,000 |
| 2024-08-12 | 173.50 | 177.50 | 170.00 | 173.00 | 164.80 | 1,931,000 |
| 2024-08-09 | 163.00 | 172.00 | 162.00 | 172.00 | 163.85 | 2,090,000 |
| 2024-08-08 | 155.00 | 164.00 | 155.00 | 156.50 | 149.08 | 1,188,000 |
| 2024-08-07 | 148.00 | 162.00 | 148.00 | 161.00 | 153.37 | 1,238,000 |
| 2024-08-06 | 150.50 | 153.50 | 132.00 | 147.50 | 140.51 | 1,686,000 |
| 2024-08-05 | 156.00 | 156.50 | 145.00 | 145.00 | 138.13 | 959,000 |
| 2024-08-02 | 157.00 | 169.50 | 155.50 | 161.00 | 153.37 | 3,162,000 |
| 2024-08-01 | 151.50 | 160.50 | 150.50 | 160.50 | 152.89 | 1,096,000 |
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.