Hua Yu Lien Development Co., Ltd (TPE:1436)
Taiwan · Delayed Price · Currency is TWD 45.70
-0.70 (-1.51%)
Jun 5, 2026, 1:30 PM CST
Hua Yu Lien Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 46.50 | 47.30 | 46.10 | 46.40 | 46.40 | 0.22% | 457,892 |
| Jun 3, 2026 | 45.15 | 46.40 | 44.80 | 46.30 | 46.30 | 2.89% | 594,868 |
| Jun 2, 2026 | 44.70 | 45.30 | 44.70 | 45.00 | 45.00 | 0.67% | 282,401 |
| Jun 1, 2026 | 44.25 | 44.70 | 44.00 | 44.70 | 44.70 | 1.02% | 476,458 |
| May 29, 2026 | 44.25 | 44.25 | 43.95 | 44.25 | 44.25 | - | 167,382 |
| May 28, 2026 | 44.15 | 44.30 | 43.85 | 44.25 | 44.25 | 0.45% | 349,012 |
| May 27, 2026 | 44.75 | 44.90 | 44.05 | 44.05 | 44.05 | -1.56% | 219,854 |
| May 26, 2026 | 44.60 | 44.80 | 44.05 | 44.75 | 44.75 | 0.34% | 215,833 |
| May 25, 2026 | 45.45 | 45.60 | 44.35 | 44.60 | 44.60 | -1.87% | 575,218 |
| May 22, 2026 | 45.35 | 45.45 | 44.90 | 45.45 | 45.45 | -0.11% | 248,056 |
| May 21, 2026 | 45.00 | 45.85 | 44.50 | 45.50 | 45.50 | -0.55% | 685,660 |
| May 20, 2026 | 46.10 | 46.10 | 45.15 | 45.75 | 45.75 | -0.76% | 425,383 |
| May 19, 2026 | 46.20 | 46.70 | 46.10 | 46.10 | 46.10 | -0.43% | 128,683 |
| May 18, 2026 | 46.20 | 46.80 | 45.35 | 46.30 | 46.30 | 0.22% | 306,402 |
| May 15, 2026 | 48.05 | 48.25 | 45.85 | 46.20 | 46.20 | -3.85% | 838,324 |
| May 14, 2026 | 48.00 | 48.45 | 47.70 | 48.05 | 48.05 | 0.10% | 261,882 |
| May 13, 2026 | 48.30 | 48.30 | 47.90 | 48.00 | 48.00 | -0.72% | 237,856 |
| May 12, 2026 | 48.65 | 48.65 | 47.90 | 48.35 | 48.35 | -0.72% | 364,022 |
| May 11, 2026 | 48.90 | 49.30 | 48.35 | 48.70 | 48.70 | -0.31% | 308,877 |
| May 8, 2026 | 48.70 | 49.10 | 48.45 | 48.85 | 48.85 | -0.41% | 286,167 |
| May 7, 2026 | 49.45 | 49.45 | 48.65 | 49.05 | 49.05 | -0.51% | 383,149 |
| May 6, 2026 | 50.00 | 50.00 | 49.05 | 49.30 | 49.30 | -1.20% | 259,683 |
| May 5, 2026 | 49.60 | 50.20 | 49.60 | 49.90 | 49.90 | 0.50% | 116,178 |
| May 4, 2026 | 49.95 | 49.95 | 49.45 | 49.65 | 49.65 | -0.60% | 274,613 |
| Apr 30, 2026 | 50.80 | 51.20 | 49.65 | 49.95 | 49.95 | -1.28% | 205,488 |
| Apr 29, 2026 | 50.70 | 50.90 | 49.75 | 50.60 | 50.60 | 0.60% | 202,050 |
| Apr 28, 2026 | 50.10 | 50.40 | 49.70 | 50.30 | 50.30 | 0.40% | 224,069 |
| Apr 27, 2026 | 50.80 | 50.80 | 49.30 | 50.10 | 50.10 | -1.38% | 403,182 |
| Apr 24, 2026 | 51.00 | 51.00 | 50.30 | 50.80 | 50.80 | -0.39% | 177,497 |
| Apr 23, 2026 | 51.80 | 51.80 | 50.50 | 51.00 | 51.00 | -1.54% | 452,754 |
| Apr 22, 2026 | 52.10 | 52.10 | 51.40 | 51.80 | 51.80 | -0.58% | 234,205 |
| Apr 21, 2026 | 51.80 | 52.10 | 51.60 | 52.10 | 52.10 | 0.97% | 215,509 |
| Apr 20, 2026 | 52.80 | 53.10 | 51.60 | 51.60 | 51.60 | -2.27% | 355,194 |
| Apr 17, 2026 | 53.50 | 53.50 | 52.50 | 52.80 | 52.80 | -0.94% | 264,085 |
| Apr 16, 2026 | 53.40 | 53.80 | 53.30 | 53.30 | 53.30 | - | 228,930 |
| Apr 15, 2026 | 52.50 | 53.40 | 52.50 | 53.30 | 53.30 | 1.14% | 153,810 |
| Apr 14, 2026 | 52.50 | 53.00 | 51.80 | 52.70 | 52.70 | 0.38% | 226,014 |
| Apr 13, 2026 | 52.40 | 52.70 | 51.90 | 52.50 | 52.50 | 0.19% | 133,838 |
| Apr 10, 2026 | 53.00 | 53.20 | 52.40 | 52.40 | 52.40 | -1.13% | 244,460 |
| Apr 9, 2026 | 53.90 | 53.90 | 52.60 | 53.00 | 53.00 | -1.85% | 328,813 |
| Apr 8, 2026 | 53.80 | 54.20 | 53.60 | 54.00 | 54.00 | 0.93% | 133,881 |
| Apr 7, 2026 | 53.50 | 53.80 | 53.20 | 53.50 | 53.50 | - | 96,782 |
| Apr 2, 2026 | 54.50 | 54.50 | 53.10 | 53.50 | 53.50 | -0.93% | 138,620 |
| Apr 1, 2026 | 53.10 | 54.10 | 53.10 | 54.00 | 54.00 | 1.89% | 131,664 |
| Mar 31, 2026 | 53.20 | 53.90 | 52.70 | 53.00 | 53.00 | -0.93% | 196,141 |
| Mar 30, 2026 | 53.50 | 53.90 | 53.10 | 53.50 | 53.50 | -1.29% | 131,366 |
| Mar 27, 2026 | 54.10 | 54.30 | 53.50 | 54.20 | 54.20 | 0.18% | 141,527 |
| Mar 26, 2026 | 54.20 | 54.70 | 53.50 | 54.10 | 54.10 | - | 196,455 |
| Mar 25, 2026 | 54.40 | 54.40 | 53.50 | 54.10 | 54.10 | 1.12% | 119,896 |
| Mar 24, 2026 | 53.60 | 53.90 | 53.00 | 53.50 | 53.50 | -0.74% | 227,762 |