Hua Yu Lien Development Co., Ltd (TPE:1436)
Taiwan · Delayed Price · Currency is TWD 72.90
+0.40 (0.55%)
Aug 1, 2025, 2:36 PM CST
Hua Yu Lien Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 71.90 | 72.30 | 71.30 | 71.90 | - | -0.83% | 45,090 |
| Jul 31, 2025 | 74.30 | 74.30 | 71.60 | 72.50 | 72.50 | -1.49% | 457,305 |
| 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 |
| Jun 13, 2025 | 90.67 | 91.05 | 88.36 | 88.75 | 81.25 | -2.12% | 655,614 |
| Jun 12, 2025 | 89.90 | 91.05 | 89.52 | 90.67 | 83.01 | 1.28% | 285,584 |
| Jun 11, 2025 | 89.90 | 89.90 | 88.75 | 89.52 | 81.96 | - | 261,829 |
| Jun 10, 2025 | 88.36 | 90.29 | 88.36 | 89.52 | 81.96 | 2.19% | 277,342 |
| Jun 9, 2025 | 90.67 | 90.67 | 87.60 | 87.60 | 80.20 | -2.98% | 479,625 |
| Jun 6, 2025 | 90.29 | 90.67 | 89.52 | 90.29 | 82.66 | 0.43% | 125,850 |
| Jun 5, 2025 | 90.67 | 91.05 | 89.90 | 89.90 | 82.31 | -1.68% | 288,679 |
| Jun 4, 2025 | 90.67 | 91.44 | 89.52 | 91.44 | 83.72 | 1.27% | 224,504 |
| Jun 3, 2025 | 90.29 | 91.82 | 90.29 | 90.29 | 82.66 | - | 154,133 |
| Jun 2, 2025 | 91.44 | 91.44 | 89.52 | 90.29 | 82.66 | -1.26% | 346,983 |
| May 29, 2025 | 91.05 | 91.44 | 90.67 | 91.44 | 83.72 | 0.85% | 225,626 |
| May 28, 2025 | 93.74 | 94.13 | 90.29 | 90.67 | 83.01 | -2.07% | 396,391 |
| May 27, 2025 | 95.28 | 95.28 | 92.59 | 92.59 | 84.77 | -2.82% | 414,233 |
| May 26, 2025 | 95.66 | 96.05 | 94.90 | 95.28 | 87.23 | - | 218,502 |
| May 23, 2025 | 96.82 | 97.97 | 95.28 | 95.28 | 87.23 | 0.40% | 520,560 |