Huang Long Development Co.,Ltd. (TPEX:3512)
Taiwan · Delayed Price · Currency is TWD 20.20
-0.25 (-1.22%)
At close: May 8, 2026
Huang Long Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 20.40 | 20.40 | 20.15 | 20.20 | 20.20 | -1.22% | 180,581 |
| May 7, 2026 | 20.65 | 20.80 | 20.40 | 20.45 | 20.45 | -0.73% | 119,325 |
| May 6, 2026 | 20.75 | 20.75 | 20.40 | 20.60 | 20.60 | -0.48% | 203,383 |
| May 5, 2026 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | -1.43% | 101,235 |
| May 4, 2026 | 21.30 | 21.30 | 20.90 | 21.00 | 21.00 | -1.64% | 69,990 |
| Apr 30, 2026 | 21.45 | 21.60 | 21.35 | 21.35 | 21.35 | -1.16% | 56,682 |
| Apr 29, 2026 | 21.60 | 21.60 | 21.40 | 21.60 | 21.60 | - | 28,081 |
| Apr 28, 2026 | 21.65 | 21.70 | 21.30 | 21.60 | 21.60 | 0.23% | 87,273 |
| Apr 27, 2026 | 21.75 | 21.85 | 21.50 | 21.55 | 21.55 | -0.92% | 44,600 |
| Apr 24, 2026 | 21.75 | 21.75 | 21.55 | 21.75 | 21.75 | - | 53,330 |
| Apr 23, 2026 | 21.85 | 21.95 | 21.55 | 21.75 | 21.75 | -0.91% | 73,293 |
| Apr 22, 2026 | 21.90 | 22.00 | 21.70 | 21.95 | 21.95 | -0.23% | 72,912 |
| Apr 21, 2026 | 21.75 | 22.00 | 21.65 | 22.00 | 22.00 | - | 42,344 |
| Apr 20, 2026 | 22.00 | 22.00 | 21.55 | 22.00 | 22.00 | - | 75,836 |
| Apr 17, 2026 | 21.60 | 22.00 | 21.40 | 22.00 | 22.00 | 1.85% | 148,909 |
| Apr 16, 2026 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | 1.17% | 83,666 |
| Apr 15, 2026 | 21.40 | 21.40 | 21.25 | 21.35 | 21.35 | - | 80,814 |
| Apr 14, 2026 | 21.40 | 21.50 | 21.30 | 21.35 | 21.35 | -0.70% | 94,004 |
| Apr 13, 2026 | 21.50 | 21.60 | 21.30 | 21.50 | 21.50 | - | 96,002 |
| Apr 10, 2026 | 21.40 | 21.60 | 21.25 | 21.50 | 21.50 | 0.47% | 58,178 |
| Apr 9, 2026 | 21.35 | 21.40 | 21.20 | 21.40 | 21.40 | - | 74,131 |
| Apr 8, 2026 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | -0.23% | 48,102 |
| Apr 7, 2026 | 21.70 | 21.70 | 21.25 | 21.45 | 21.45 | - | 58,101 |
| Apr 2, 2026 | 21.50 | 21.50 | 21.10 | 21.45 | 21.45 | - | 54,607 |
| Apr 1, 2026 | 21.40 | 21.55 | 21.30 | 21.45 | 21.45 | 0.23% | 107,505 |
| Mar 31, 2026 | 21.20 | 21.55 | 21.20 | 21.40 | 21.40 | - | 113,596 |
| Mar 30, 2026 | 21.40 | 21.55 | 21.30 | 21.40 | 21.40 | - | 122,264 |
| Mar 27, 2026 | 21.70 | 21.70 | 21.00 | 21.40 | 21.40 | -1.38% | 161,276 |
| Mar 26, 2026 | 21.50 | 21.75 | 21.50 | 21.70 | 21.70 | 0.93% | 219,395 |
| Mar 25, 2026 | 21.30 | 21.80 | 21.30 | 21.50 | 21.50 | 1.18% | 164,126 |
| Mar 24, 2026 | 20.90 | 21.25 | 20.80 | 21.25 | 21.25 | 1.19% | 340,888 |
| Mar 23, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.72% | 145,091 |
| Mar 20, 2026 | 21.00 | 21.00 | 20.75 | 20.85 | 20.85 | 0.97% | 92,005 |
| Mar 19, 2026 | 21.10 | 21.10 | 20.65 | 20.65 | 20.65 | -1.43% | 179,864 |
| Mar 18, 2026 | 20.90 | 21.05 | 20.90 | 20.95 | 20.95 | 0.24% | 142,156 |
| Mar 17, 2026 | 21.00 | 21.00 | 20.85 | 20.90 | 20.90 | - | 122,507 |
| Mar 16, 2026 | 20.80 | 20.90 | 20.75 | 20.90 | 20.90 | 0.48% | 74,906 |
| Mar 13, 2026 | 20.80 | 20.95 | 20.70 | 20.80 | 20.80 | 0.48% | 251,363 |
| Mar 12, 2026 | 20.75 | 20.75 | 20.60 | 20.70 | 20.70 | -0.24% | 31,420 |
| Mar 11, 2026 | 20.60 | 20.80 | 20.60 | 20.75 | 20.75 | 0.48% | 106,832 |
| Mar 10, 2026 | 20.40 | 20.75 | 20.20 | 20.65 | 20.65 | 0.98% | 78,138 |
| Mar 9, 2026 | 20.60 | 20.85 | 20.00 | 20.45 | 20.45 | -0.97% | 41,379 |
| Mar 6, 2026 | 20.55 | 20.80 | 20.40 | 20.65 | 20.65 | 0.49% | 7,550 |
| Mar 5, 2026 | 20.60 | 20.80 | 20.30 | 20.55 | 20.55 | 0.49% | 17,279 |
| Mar 4, 2026 | 20.40 | 20.80 | 20.00 | 20.45 | 20.45 | 0.49% | 52,868 |
| Mar 3, 2026 | 21.00 | 21.45 | 20.35 | 20.35 | 20.35 | -4.91% | 114,424 |
| Mar 2, 2026 | 19.95 | 21.75 | 19.95 | 21.40 | 21.40 | 6.47% | 143,042 |
| Feb 26, 2026 | 20.10 | 20.10 | 19.80 | 20.10 | 20.10 | 0.50% | 92,627 |
| Feb 25, 2026 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | -0.74% | 189,388 |
| Feb 24, 2026 | 20.40 | 20.40 | 20.00 | 20.15 | 20.15 | -0.98% | 98,165 |