Huang Long Development Co.,Ltd. (TPEX:3512)
Taiwan · Delayed Price · Currency is TWD 24.50
-0.30 (-1.21%)
Aug 12, 2025, 1:30 PM CST
Huang Long Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 24.70 | 24.90 | 24.40 | 24.40 | 24.40 | -1.61% | 68,065 |
| Aug 11, 2025 | 25.15 | 25.15 | 24.65 | 24.80 | 24.80 | -1.39% | 25,173 |
| Aug 8, 2025 | 25.00 | 25.20 | 25.00 | 25.15 | 25.15 | - | 14,433 |
| Aug 7, 2025 | 24.95 | 25.15 | 24.80 | 25.15 | 25.15 | 0.20% | 37,000 |
| Aug 6, 2025 | 24.95 | 25.20 | 24.80 | 25.10 | 25.10 | 0.40% | 78,274 |
| Aug 5, 2025 | 25.10 | 25.10 | 24.70 | 25.00 | 25.00 | 0.20% | 46,406 |
| Aug 4, 2025 | 24.75 | 25.00 | 24.60 | 24.95 | 24.95 | 1.42% | 24,252 |
| Aug 1, 2025 | 24.50 | 25.00 | 24.50 | 24.60 | 24.60 | -0.81% | 39,545 |
| Jul 31, 2025 | 24.85 | 25.20 | 24.75 | 24.80 | 24.80 | -1.39% | 135,455 |
| Jul 30, 2025 | 25.20 | 25.25 | 24.80 | 25.15 | 25.15 | 0.20% | 86,271 |
| Jul 29, 2025 | 25.30 | 25.30 | 24.90 | 25.10 | 25.10 | -0.20% | 20,440 |
| Jul 28, 2025 | 25.25 | 25.45 | 24.80 | 25.15 | 25.15 | 0.20% | 106,038 |
| Jul 25, 2025 | 25.00 | 25.25 | 24.50 | 25.10 | 25.10 | 0.20% | 129,611 |
| Jul 24, 2025 | 25.35 | 25.50 | 25.05 | 25.05 | 25.05 | -0.79% | 56,166 |
| Jul 23, 2025 | 25.30 | 25.40 | 24.95 | 25.25 | 25.25 | 0.20% | 59,225 |
| Jul 22, 2025 | 25.05 | 25.20 | 25.00 | 25.20 | 25.20 | -0.59% | 36,001 |
| Jul 21, 2025 | 25.35 | 25.70 | 25.10 | 25.35 | 25.35 | - | 58,906 |
| Jul 18, 2025 | 25.55 | 25.60 | 25.05 | 25.35 | 25.35 | - | 60,540 |
| Jul 17, 2025 | 25.35 | 25.80 | 25.35 | 25.35 | 25.35 | -1.36% | 77,575 |
| Jul 16, 2025 | 25.65 | 25.70 | 25.45 | 25.70 | 25.70 | 0.19% | 33,331 |
| Jul 15, 2025 | 25.50 | 25.75 | 25.30 | 25.65 | 25.65 | 0.59% | 21,076 |
| Jul 14, 2025 | 25.90 | 25.90 | 25.50 | 25.50 | 25.50 | -0.78% | 9,527 |
| Jul 11, 2025 | 25.55 | 25.75 | 25.55 | 25.70 | 25.70 | -0.19% | 47,050 |
| Jul 10, 2025 | 25.90 | 25.95 | 25.20 | 25.75 | 25.75 | -0.39% | 88,191 |
| Jul 9, 2025 | 25.85 | 25.90 | 25.30 | 25.85 | 25.85 | - | 55,500 |
| Jul 8, 2025 | 24.55 | 26.00 | 24.35 | 25.85 | 25.85 | 5.30% | 125,185 |
| Jul 7, 2025 | 24.00 | 24.80 | 24.00 | 24.55 | 24.55 | -2.39% | 161,133 |
| Jul 4, 2025 | 26.10 | 26.20 | 25.15 | 25.15 | 23.95 | -3.45% | 145,890 |
| Jul 3, 2025 | 26.25 | 26.25 | 26.05 | 26.05 | 24.81 | -0.76% | 45,832 |
| Jul 2, 2025 | 26.50 | 26.65 | 26.20 | 26.25 | 25.00 | -0.19% | 30,780 |
| Jul 1, 2025 | 26.50 | 26.70 | 26.30 | 26.30 | 25.05 | -0.75% | 26,499 |
| Jun 30, 2025 | 26.50 | 26.90 | 26.45 | 26.50 | 25.24 | - | 30,700 |
| Jun 27, 2025 | 26.10 | 26.50 | 26.10 | 26.50 | 25.24 | 1.92% | 104,679 |
| Jun 26, 2025 | 26.10 | 26.10 | 25.95 | 26.00 | 24.76 | - | 38,595 |
| Jun 25, 2025 | 26.10 | 26.10 | 25.90 | 26.00 | 24.76 | - | 40,434 |
| Jun 24, 2025 | 25.75 | 26.15 | 25.75 | 26.00 | 24.76 | - | 21,313 |
| Jun 23, 2025 | 26.20 | 26.20 | 25.75 | 26.00 | 24.76 | -0.38% | 24,847 |
| Jun 20, 2025 | 26.15 | 26.15 | 25.90 | 26.10 | 24.85 | - | 17,485 |
| Jun 19, 2025 | 26.10 | 26.20 | 25.90 | 26.10 | 24.85 | - | 28,671 |
| Jun 18, 2025 | 26.20 | 26.25 | 26.00 | 26.10 | 24.85 | - | 27,134 |
| Jun 17, 2025 | 26.10 | 26.30 | 26.00 | 26.10 | 24.85 | - | 15,079 |
| Jun 16, 2025 | 26.00 | 26.15 | 25.60 | 26.10 | 24.85 | -0.38% | 79,841 |
| Jun 13, 2025 | 26.25 | 26.25 | 26.05 | 26.20 | 24.95 | -0.19% | 22,001 |
| Jun 12, 2025 | 26.25 | 26.35 | 26.00 | 26.25 | 25.00 | 0.38% | 48,096 |
| Jun 11, 2025 | 26.20 | 26.35 | 25.90 | 26.15 | 24.90 | 0.58% | 23,495 |
| Jun 10, 2025 | 26.10 | 26.20 | 26.00 | 26.00 | 24.76 | -0.38% | 15,455 |
| Jun 9, 2025 | 25.90 | 26.20 | 25.70 | 26.10 | 24.85 | 0.97% | 37,178 |
| Jun 6, 2025 | 26.00 | 26.15 | 25.80 | 25.85 | 24.62 | -0.96% | 29,901 |
| Jun 5, 2025 | 26.10 | 26.20 | 25.85 | 26.10 | 24.85 | - | 31,000 |
| Jun 4, 2025 | 26.25 | 26.35 | 25.95 | 26.10 | 24.85 | 0.38% | 29,457 |