Hua Yu Lien Development Co., Ltd (TPE:1436)
Taiwan · Delayed Price · Currency is TWD 72.10
+0.10 (0.14%)
Aug 25, 2025, 12:36 PM CST
Hua Yu Lien Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 72.40 | 73.40 | 71.90 | 72.10 | 72.10 | 0.28% | 248,376 |
| Aug 21, 2025 | 72.40 | 72.40 | 71.60 | 71.90 | 71.90 | - | 102,679 |
| Aug 20, 2025 | 71.70 | 71.90 | 70.70 | 71.90 | 71.90 | -0.14% | 196,271 |
| Aug 19, 2025 | 72.20 | 72.20 | 71.20 | 72.00 | 72.00 | -0.28% | 262,569 |
| Aug 18, 2025 | 72.50 | 74.30 | 71.50 | 72.20 | 72.20 | -1.10% | 475,867 |
| Aug 15, 2025 | 73.80 | 73.80 | 72.80 | 73.00 | 73.00 | -1.08% | 171,569 |
| Aug 14, 2025 | 74.70 | 74.80 | 73.40 | 73.80 | 73.80 | -1.07% | 251,726 |
| Aug 13, 2025 | 74.90 | 76.10 | 73.80 | 74.60 | 74.60 | - | 247,766 |
| Aug 12, 2025 | 74.20 | 75.00 | 73.80 | 74.60 | 74.60 | -0.40% | 334,113 |
| Aug 11, 2025 | 75.50 | 75.50 | 73.90 | 74.90 | 74.90 | -0.79% | 234,789 |
| Aug 8, 2025 | 76.90 | 77.30 | 75.00 | 75.50 | 75.50 | -1.82% | 300,146 |
| Aug 7, 2025 | 77.10 | 77.50 | 76.70 | 76.90 | 76.90 | 0.26% | 391,436 |
| Aug 6, 2025 | 74.30 | 76.70 | 74.20 | 76.70 | 76.70 | 3.65% | 469,212 |
| Aug 5, 2025 | 74.50 | 74.60 | 73.60 | 74.00 | 74.00 | - | 181,819 |
| Aug 4, 2025 | 72.70 | 74.60 | 72.10 | 74.00 | 74.00 | 1.51% | 442,798 |
| Aug 1, 2025 | 71.90 | 73.00 | 71.20 | 72.90 | 72.90 | 0.55% | 244,530 |
| Jul 31, 2025 | 74.30 | 74.30 | 71.60 | 72.50 | 72.50 | -1.49% | 458,217 |
| Jul 30, 2025 | 73.90 | 74.00 | 73.10 | 73.60 | 73.60 | 0.55% | 177,138 |
| Jul 29, 2025 | 75.90 | 75.90 | 73.00 | 73.20 | 73.20 | -3.43% | 672,390 |
| Jul 28, 2025 | 78.20 | 78.40 | 75.80 | 75.80 | 75.80 | -2.57% | 543,301 |
| Jul 25, 2025 | 77.90 | 78.60 | 77.60 | 77.80 | 77.80 | 0.39% | 191,010 |
| Jul 24, 2025 | 77.60 | 77.60 | 76.90 | 77.50 | 77.50 | -0.13% | 376,291 |
| Jul 23, 2025 | 76.00 | 78.20 | 76.00 | 77.60 | 77.60 | -0.77% | 475,932 |
| Jul 22, 2025 | 80.20 | 80.30 | 78.00 | 78.20 | 78.20 | -2.49% | 710,528 |
| Jul 21, 2025 | 80.90 | 80.90 | 79.80 | 80.20 | 80.20 | -10.02% | 1,151,079 |
| Jul 18, 2025 | 87.21 | 89.13 | 86.83 | 89.13 | 81.61 | 2.20% | 1,802,822 |
| Jul 17, 2025 | 88.75 | 88.75 | 86.83 | 87.21 | 79.85 | -1.30% | 1,164,904 |
| Jul 16, 2025 | 89.90 | 89.90 | 87.60 | 88.36 | 80.90 | -0.86% | 882,928 |
| Jul 15, 2025 | 91.82 | 92.59 | 89.13 | 89.13 | 81.61 | -3.34% | 906,855 |
| Jul 14, 2025 | 94.90 | 94.90 | 91.82 | 92.21 | 84.42 | -2.04% | 552,758 |
| Jul 11, 2025 | 92.59 | 95.28 | 92.59 | 94.13 | 86.18 | 2.52% | 1,057,101 |
| Jul 10, 2025 | 91.44 | 92.59 | 91.44 | 91.82 | 84.07 | - | 373,427 |
| Jul 9, 2025 | 91.82 | 92.21 | 91.05 | 91.82 | 84.07 | - | 200,545 |
| Jul 8, 2025 | 92.21 | 92.21 | 90.67 | 91.82 | 84.07 | -0.42% | 273,394 |
| Jul 7, 2025 | 92.97 | 92.97 | 91.44 | 92.21 | 84.42 | -0.82% | 325,154 |
| Jul 4, 2025 | 93.74 | 94.13 | 92.21 | 92.97 | 85.12 | 0.41% | 295,042 |
| Jul 3, 2025 | 93.36 | 94.13 | 92.59 | 92.59 | 84.77 | -1.23% | 295,272 |
| Jul 2, 2025 | 92.59 | 93.74 | 91.44 | 93.74 | 85.83 | 1.66% | 404,484 |
| Jul 1, 2025 | 90.29 | 92.59 | 90.29 | 92.21 | 84.42 | 2.57% | 375,434 |
| Jun 30, 2025 | 92.21 | 92.21 | 89.90 | 89.90 | 82.31 | -1.68% | 283,631 |
| Jun 27, 2025 | 91.44 | 92.97 | 90.67 | 91.44 | 83.72 | 0.85% | 565,937 |
| Jun 26, 2025 | 89.52 | 91.44 | 89.13 | 90.67 | 83.01 | 1.73% | 375,836 |
| Jun 25, 2025 | 89.52 | 89.90 | 88.75 | 89.13 | 81.61 | -0.44% | 135,507 |
| Jun 24, 2025 | 87.98 | 89.52 | 87.98 | 89.52 | 81.96 | 1.75% | 307,239 |
| Jun 23, 2025 | 88.36 | 88.36 | 86.83 | 87.98 | 80.55 | -1.72% | 227,197 |
| Jun 20, 2025 | 91.05 | 91.44 | 86.44 | 89.52 | 81.96 | 4.02% | 937,117 |
| Jun 19, 2025 | 87.60 | 87.60 | 86.06 | 86.06 | 78.79 | -1.76% | 331,842 |
| Jun 18, 2025 | 87.98 | 88.36 | 87.21 | 87.60 | 80.20 | -0.43% | 119,428 |
| Jun 17, 2025 | 87.98 | 88.36 | 87.21 | 87.98 | 80.55 | 0.43% | 139,721 |
| Jun 16, 2025 | 87.60 | 87.98 | 86.83 | 87.60 | 80.20 | -1.30% | 288,493 |