Advertisement
U.S. Markets closed
S&P Futures
5,963.00 +4.75 (+0.08%) Dow Futures
43,979.00 +78.00 (+0.18%) Nasdaq Futures
20,911.00 +17.00 (+0.08%) Russell 2000 Futures
2,409.10 +3.30 (+0.14%) Crude Oil
72.12 +0.43 (+0.60%) Gold
2,664.40 -11.90 (-0.44%)
Hua Yu Lien Development Co., Ltd (1436.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
As of 11:55AM CST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 120.50 | 123.00 | 119.00 | 122.00 | 122.00 | 772,509 |
| Nov 06, 2024 | 125.00 | 125.50 | 119.50 | 121.50 | 121.50 | 1,049,827 |
| Nov 05, 2024 | 133.50 | 133.50 | 121.50 | 125.50 | 125.50 | 2,189,333 |
| Nov 04, 2024 | 139.00 | 139.00 | 131.50 | 133.50 | 133.50 | 1,249,832 |
| Nov 01, 2024 | 132.00 | 141.00 | 130.50 | 140.50 | 140.50 | 1,436,010 |
| Oct 31, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Oct 30, 2024 | 127.50 | 138.50 | 127.00 | 131.50 | 131.50 | 1,340,147 |
| Oct 29, 2024 | 128.50 | 130.00 | 124.50 | 126.00 | 126.00 | 289,216 |
| Oct 28, 2024 | 122.50 | 129.00 | 122.50 | 127.50 | 127.50 | 617,270 |
| Oct 25, 2024 | 123.00 | 124.00 | 119.50 | 122.00 | 122.00 | 446,193 |
| Oct 24, 2024 | 128.00 | 128.00 | 118.00 | 123.00 | 123.00 | 1,255,590 |
| Oct 23, 2024 | 129.50 | 130.50 | 127.00 | 128.00 | 128.00 | 333,701 |
| Oct 22, 2024 | 134.50 | 134.50 | 127.00 | 129.50 | 129.50 | 476,428 |
| Oct 21, 2024 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | 320,610 |
| Oct 18, 2024 | 135.50 | 136.50 | 133.50 | 135.00 | 135.00 | 159,556 |
| Oct 17, 2024 | 133.50 | 136.50 | 133.50 | 135.00 | 135.00 | 134,375 |
| Oct 16, 2024 | 134.50 | 135.00 | 132.00 | 134.00 | 134.00 | 207,623 |
| Oct 15, 2024 | 133.50 | 135.50 | 132.50 | 134.50 | 134.50 | 231,176 |
| Oct 14, 2024 | 136.50 | 136.50 | 131.50 | 133.50 | 133.50 | 381,245 |
| Oct 11, 2024 | 138.00 | 141.00 | 135.00 | 137.00 | 137.00 | 381,171 |
| Oct 09, 2024 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | 332,466 |
| Oct 08, 2024 | 137.50 | 137.50 | 135.00 | 136.50 | 136.50 | 199,010 |
| Oct 07, 2024 | 139.00 | 139.00 | 133.00 | 136.00 | 136.00 | 449,300 |
| Oct 04, 2024 | 135.00 | 135.00 | 130.00 | 131.50 | 131.50 | 413,826 |
| Oct 01, 2024 | 139.50 | 141.00 | 134.00 | 136.00 | 136.00 | 556,350 |
| Sep 30, 2024 | 139.50 | 143.00 | 138.00 | 140.00 | 140.00 | 314,816 |
| Sep 27, 2024 | 137.00 | 141.50 | 134.50 | 140.00 | 140.00 | 474,459 |
| Sep 26, 2024 | 136.00 | 137.50 | 133.00 | 135.50 | 135.50 | 273,911 |
| Sep 25, 2024 | 137.50 | 141.00 | 134.00 | 134.50 | 134.50 | 587,732 |
| Sep 24, 2024 | 132.00 | 138.00 | 131.00 | 136.00 | 136.00 | 1,103,460 |
| Sep 23, 2024 | 134.00 | 134.50 | 128.50 | 130.00 | 130.00 | 2,365,439 |
| Sep 20, 2024 | 148.50 | 148.50 | 142.50 | 142.50 | 142.50 | 1,569,838 |
| Sep 19, 2024 | 151.50 | 158.00 | 151.50 | 158.00 | 158.00 | 466,547 |
| Sep 18, 2024 | 150.50 | 152.00 | 148.00 | 151.50 | 151.50 | 304,931 |
| Sep 16, 2024 | 150.00 | 152.00 | 147.00 | 150.50 | 150.50 | 352,330 |
| Sep 13, 2024 | 144.50 | 149.50 | 144.50 | 149.00 | 149.00 | 365,141 |
| Sep 12, 2024 | 147.00 | 148.00 | 143.00 | 144.50 | 144.50 | 349,964 |
| Sep 11, 2024 | 145.50 | 146.00 | 141.50 | 144.50 | 144.50 | 624,289 |
| Sep 10, 2024 | 152.00 | 153.00 | 142.50 | 145.50 | 145.50 | 948,799 |
| Sep 09, 2024 | 155.00 | 155.50 | 145.00 | 150.50 | 150.50 | 1,230,220 |
| Sep 06, 2024 | 160.50 | 160.50 | 157.50 | 157.50 | 157.50 | 429,443 |
| Sep 05, 2024 | 162.00 | 163.00 | 159.50 | 159.50 | 159.50 | 650,200 |
| Sep 04, 2024 | 155.50 | 162.50 | 153.50 | 158.00 | 158.00 | 1,209,708 |
| Sep 03, 2024 | 161.00 | 164.00 | 159.00 | 162.50 | 162.50 | 474,048 |
| Sep 02, 2024 | 170.00 | 173.00 | 159.00 | 160.00 | 160.00 | 1,308,626 |
| Aug 30, 2024 | 169.50 | 174.00 | 165.50 | 168.00 | 168.00 | 1,047,043 |
| Aug 29, 2024 | 166.00 | 169.00 | 163.00 | 168.00 | 168.00 | 392,990 |
| Aug 28, 2024 | 167.00 | 168.00 | 165.00 | 165.00 | 165.00 | 277,468 |
| Aug 27, 2024 | 166.50 | 170.00 | 164.50 | 166.00 | 166.00 | 544,110 |
| Aug 26, 2024 | 163.00 | 169.00 | 162.50 | 168.00 | 168.00 | 629,277 |
| Aug 23, 2024 | 164.50 | 168.00 | 160.50 | 163.00 | 163.00 | 1,035,617 |
| Aug 22, 2024 | 169.50 | 171.00 | 164.50 | 168.00 | 168.00 | 945,836 |
| Aug 21, 2024 | 174.50 | 174.50 | 163.50 | 171.00 | 171.00 | 1,105,236 |
| Aug 20, 2024 | 185.50 | 185.50 | 173.50 | 175.50 | 175.50 | 1,784,828 |
| Aug 19, 2024 | 178.50 | 190.00 | 177.50 | 184.00 | 184.00 | 2,076,292 |
| Aug 16, 2024 | 178.00 | 181.00 | 174.00 | 177.00 | 177.00 | 821,406 |
| Aug 15, 2024 | 173.00 | 178.00 | 172.00 | 177.50 | 177.50 | 724,450 |
| Aug 14, 2024 | 170.00 | 175.00 | 169.50 | 173.00 | 173.00 | 572,282 |
| Aug 13, 2024 | 174.00 | 174.50 | 165.00 | 167.00 | 167.00 | 1,038,560 |
| Aug 12, 2024 | 171.00 | 181.50 | 171.00 | 173.50 | 173.50 | 1,053,701 |
| Aug 09, 2024 | 165.00 | 172.50 | 164.50 | 171.00 | 171.00 | 1,225,017 |
| Aug 08, 2024 | 152.00 | 164.50 | 149.50 | 160.00 | 160.00 | 1,626,680 |
| Aug 07, 2024 | 141.50 | 150.50 | 137.50 | 150.50 | 150.50 | 1,885,030 |
| Aug 06, 2024 | 154.50 | 158.50 | 137.00 | 137.00 | 137.00 | 2,654,937 |
| Aug 05, 2024 | 160.50 | 162.00 | 152.00 | 152.00 | 152.00 | 1,125,075 |
| Aug 02, 2024 | 174.50 | 177.50 | 165.00 | 168.50 | 168.50 | 1,002,311 |
| Aug 01, 2024 | 171.00 | 178.00 | 168.50 | 178.00 | 178.00 | 725,253 |
| Jul 31, 2024 | 179.50 | 181.00 | 169.00 | 169.50 | 169.50 | 1,505,275 |
| Jul 30, 2024 | 176.00 | 182.00 | 171.00 | 179.00 | 179.00 | 1,114,886 |
| Jul 29, 2024 | 165.50 | 178.00 | 165.50 | 172.50 | 172.50 | 852,961 |
| Jul 26, 2024 | 160.00 | 169.00 | 159.00 | 163.50 | 163.50 | 1,052,446 |
| Jul 23, 2024 | 165.94 | 176.45 | 165.48 | 167.77 | 167.77 | 855,795 |
| Jul 22, 2024 | 167.31 | 167.31 | 157.71 | 165.94 | 165.94 | 1,132,315 |
| Jul 19, 2024 | 176.00 | 176.91 | 164.57 | 164.57 | 164.57 | 1,403,264 |
| Jul 18, 2024 | 176.45 | 182.40 | 173.71 | 175.54 | 175.54 | 1,158,887 |
| Jul 17, 2024 | 185.60 | 186.97 | 178.28 | 181.02 | 181.02 | 1,395,943 |
| Jul 16, 2024 | 183.77 | 186.97 | 182.40 | 183.31 | 183.31 | 793,373 |
| Jul 15, 2024 | 179.20 | 187.88 | 179.20 | 184.68 | 184.68 | 1,020,996 |
| Jul 12, 2024 | 181.02 | 185.14 | 171.42 | 181.94 | 181.94 | 1,450,528 |
| Jul 11, 2024 | 185.60 | 185.60 | 179.20 | 184.22 | 184.22 | 778,245 |
| Jul 10, 2024 | 181.94 | 188.34 | 180.57 | 183.31 | 183.31 | 2,060,426 |
| Jul 09, 2024 | 175.54 | 182.40 | 172.34 | 181.48 | 181.48 | 2,492,927 |
| Jul 08, 2024 | 164.57 | 177.82 | 164.57 | 176.45 | 176.45 | 4,042,036 |
| Jul 05, 2024 | 153.60 | 162.28 | 153.60 | 161.82 | 161.82 | 1,069,284 |
| Jul 04, 2024 | 151.31 | 154.97 | 146.28 | 154.05 | 154.05 | 499,007 |
| Jul 03, 2024 | 157.25 | 157.25 | 150.40 | 150.85 | 150.85 | 406,525 |
| Jul 02, 2024 | 151.77 | 154.97 | 149.03 | 152.23 | 152.23 | 980,569 |
| Jul 01, 2024 | 145.37 | 153.60 | 142.63 | 152.68 | 152.68 | 1,246,515 |
| Jun 28, 2024 | 139.88 | 142.17 | 138.97 | 140.80 | 140.80 | 165,162 |
| Jun 27, 2024 | 140.80 | 143.08 | 139.43 | 139.43 | 139.43 | 173,030 |
| Jun 26, 2024 | 144.45 | 144.45 | 140.80 | 141.25 | 141.25 | 501,492 |
| Jun 25, 2024 | 149.94 | 158.17 | 143.54 | 144.00 | 144.00 | 2,301,236 |
| Jun 24, 2024 | 136.23 | 149.94 | 136.23 | 149.94 | 149.94 | 2,354,982 |
| Jun 21, 2024 | 136.68 | 137.14 | 135.31 | 136.68 | 136.68 | 121,741 |
| Jun 20, 2024 | 140.80 | 141.71 | 137.14 | 137.60 | 137.60 | 234,269 |
| Jun 19, 2024 | 136.68 | 140.34 | 134.85 | 140.34 | 140.34 | 474,917 |
| Jun 18, 2024 | 135.31 | 137.60 | 134.40 | 136.68 | 136.68 | 148,276 |
| Jun 17, 2024 | 135.31 | 138.51 | 133.94 | 135.31 | 135.31 | 299,770 |
| Jun 14, 2024 | 134.40 | 139.43 | 134.40 | 135.77 | 135.77 | 260,504 |
| Jun 13, 2024 | 133.48 | 135.31 | 132.11 | 133.94 | 133.94 | 184,026 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.