Taiwan - Delayed Quote
TWD
Hua Yu Lien Development Co., Ltd (1436.TW)
35.30
+0.10
(+0.28%)
At close: 1:30:25 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
36.10
36.10
35.10
35.30
35.30
77,877
Oct 30, 2026
36.05
36.05
35.00
35.20
35.20
117,473
Oct 29, 2026
35.60
35.85
35.55
35.80
35.80
146,224
Oct 28, 2026
35.50
35.75
35.40
35.60
35.60
67,918
Oct 27, 2026
35.20
35.50
34.95
35.45
35.45
101,000
Oct 23, 2026
35.20
35.20
35.20
35.20
35.20
-
Oct 22, 2026
35.25
35.30
35.00
35.20
35.20
91,062
Oct 21, 2026
35.55
35.55
35.15
35.25
35.25
93,109
Oct 20, 2026
35.30
35.60
35.30
35.45
35.45
63,066
Oct 19, 2026
36.45
36.45
35.60
35.60
35.60
109,034
Oct 16, 2026
36.50
36.70
36.25
36.45
36.45
76,000
Oct 15, 2026
36.60
36.70
36.30
36.50
36.50
102,063
Oct 14, 2026
36.40
36.65
36.40
36.60
36.60
63,000
Oct 13, 2026
36.05
36.45
36.05
36.40
36.40
95,000
Oct 12, 2026
36.00
36.55
35.90
36.35
36.35
74,037
Oct 8, 2026
36.25
36.25
35.90
36.00
36.00
93,506
Oct 7, 2026
36.00
36.50
36.00
36.25
36.25
145,344
Oct 6, 2026
36.25
36.40
35.80
35.85
35.85
145,344
Oct 5, 2026
35.40
35.85
35.20
35.60
35.60
161,333
Oct 2, 2026
35.35
35.40
35.15
35.35
35.35
107,505
Oct 1, 2026
35.70
35.70
35.35
35.35
35.35
84,006
Sep 30, 2026
35.50
35.75
35.30
35.70
35.70
118,156
Sep 29, 2026
36.50
36.50
35.50
35.50
35.50
165,000
Sep 24, 2026
36.50
36.50
36.15
36.15
36.15
74,050
Sep 23, 2026
36.90
37.10
36.55
36.60
36.60
121,756
Sep 22, 2026
37.75
37.75
36.90
36.90
36.90
228,279
Sep 21, 2026
38.65
38.65
37.35
37.40
37.40
131,250
Sep 18, 2026
38.10
39.40
38.10
38.65
38.65
631,601
Sep 17, 2026
36.00
36.70
36.00
36.70
36.70
86,797
Sep 16, 2026
36.40
36.40
35.95
36.20
36.20
145,000
Sep 15, 2026
36.20
36.45
36.00
36.10
36.10
58,000
Sep 14, 2026
36.60
36.60
36.00
36.45
36.45
133,004
Sep 11, 2026
36.90
36.90
36.50
36.60
36.60
75,002
Sep 10, 2026
37.00
37.00
36.35
36.95
36.95
103,007
Sep 9, 2026
36.55
37.10
36.55
37.00
37.00
110,059
Sep 8, 2026
37.90
37.90
37.15
37.15
37.15
209,658
Sep 7, 2026
38.40
38.40
37.75
37.90
37.90
121,016
Sep 4, 2026
38.15
38.55
37.90
38.35
38.35
125,012
Sep 3, 2026
38.20
38.50
38.15
38.15
38.15
69,020
Sep 2, 2026
38.70
38.90
38.30
38.50
38.50
91,132
Sep 1, 2026
38.60
39.00
38.60
38.70
38.70
89,000
Aug 31, 2026
38.55
38.60
38.00
38.45
38.45
82,978
Aug 28, 2026
39.15
39.15
38.50
38.55
38.55
94,139
Aug 27, 2026
38.95
39.50
38.85
39.15
39.15
122,210
Aug 26, 2026
38.15
38.80
38.15
38.80
38.80
120,002
Aug 25, 2026
38.10
38.35
38.05
38.15
38.15
113,200
Aug 24, 2026
38.75
38.95
38.60
38.80
38.80
95,440
Aug 21, 2026
38.55
38.80
38.20
38.75
38.75
217,506
Aug 20, 2026
38.10
38.60
38.10
38.60
38.60
153,173
Aug 19, 2026
37.55
38.00
37.50
38.00
38.00
129,300
Aug 18, 2026
37.30
37.55
36.80
37.55
37.55
162,429
Aug 17, 2026
36.55
37.30
36.45
37.30
37.30
165,073
Aug 14, 2026
37.20
37.20
36.55
36.55
36.55
157,101
Aug 13, 2026
37.85
37.90
37.05
37.20
37.20
134,588
Aug 12, 2026
37.50
38.20
37.20
37.85
37.85
237,924
Aug 11, 2026
37.65
37.65
36.95
37.25
37.25
146,034
Aug 10, 2026
36.35
37.60
36.30
37.35
37.35
252,375
Aug 7, 2026
35.40
36.55
35.40
36.35
36.35
303,116
Aug 6, 2026
35.70
35.70
35.05
35.40
35.40
224,976
Aug 5, 2026
36.20
36.20
35.60
35.70
35.70
247,130
Aug 4, 2026
36.60
36.60
35.80
36.20
36.20
115,111
Aug 3, 2026
36.50
36.50
35.60
36.40
36.40
170,000
Jul 31, 2026
35.90
36.50
35.90
36.30
36.30
163,999
Jul 30, 2026
35.95
35.95
34.95
35.50
35.50
359,100
Jul 29, 2026
36.50
36.50
35.25
35.60
35.60
833,131
Jul 28, 2026
37.20
37.20
35.70
36.10
36.10
557,300
Jul 27, 2026
38.15
38.15
36.95
37.30
37.30
674,622
Jul 24, 2026
38.70
38.70
38.10
38.15
38.15
402,400
Jul 23, 2026
5.047597
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
39.10
39.50
38.50
38.85
38.85
1,135,762
Jul 22, 2026
44.95
45.40
44.85
45.30
40.25
1,314,270
Jul 21, 2026
44.65
45.05
44.50
44.75
39.76
841,905
Jul 20, 2026
45.90
46.00
44.30
44.55
39.59
510,342
Jul 17, 2026
46.10
46.10
44.90
44.95
39.94
662,000
Jul 16, 2026
45.35
46.15
45.00
46.00
40.87
898,987
Jul 15, 2026
44.50
45.05
44.30
44.90
39.90
365,274
Jul 14, 2026
45.20
45.20
44.40
44.45
39.50
487,051
Jul 13, 2026
44.90
45.30
44.35
44.90
39.90
453,275
Jul 9, 2026
45.30
45.40
44.80
44.90
39.90
220,488
Jul 8, 2026
45.30
45.45
44.95
45.10
40.07
156,170
Jul 7, 2026
45.95
46.15
45.10
45.15
40.12
496,000
Jul 6, 2026
45.60
46.20
45.50
45.60
40.52
328,260
Jul 3, 2026
45.30
46.35
45.25
45.60
40.52
497,000
Jul 2, 2026
44.95
45.45
44.80
45.25
40.21
278,040
Jul 1, 2026
44.85
45.15
44.75
44.95
39.94
253,282
Jun 30, 2026
44.90
44.90
44.50
44.85
39.85
180,304
Jun 29, 2026
45.10
45.20
44.80
44.85
39.85
239,044
Jun 26, 2026
45.25
45.25
44.00
44.55
39.59
445,341
Jun 25, 2026
45.10
45.50
45.00
45.20
40.16
191,522
Jun 24, 2026
45.25
45.45
45.00
45.10
40.07
300,000
Jun 23, 2026
45.80
45.90
44.90
45.35
40.30
380,293
Jun 22, 2026
47.15
47.15
45.45
45.70
40.61
836,564
Jun 18, 2026
46.80
48.50
46.80
47.50
42.21
742,204
Jun 17, 2026
45.85
46.80
45.50
46.75
41.54
511,700
Jun 16, 2026
46.00
47.10
45.60
45.90
40.79
485,706
Jun 15, 2026
46.50
46.50
45.75
45.85
40.74
367,271
Jun 12, 2026
46.50
47.25
46.00
46.40
41.23
446,144
Jun 11, 2026
47.75
47.75
45.45
45.80
40.70
600,564
Jun 10, 2026
45.00
48.25
44.75
47.30
42.03
1,321,389
Jun 9, 2026
45.05
46.10
44.65
45.05
40.03
287,455
Jun 8, 2026
45.00
45.20
44.20
45.00
39.99
276,063
Jun 5, 2026
46.35
46.35
45.70
45.70
40.61
256,150
Jun 4, 2026
46.50
47.30
46.10
46.40
41.23
447,340
Jun 3, 2026
45.15
46.40
44.80
46.30
41.14
583,091
Jun 2, 2026
44.70
45.30
44.70
45.00
39.99
271,261
Jun 1, 2026
44.25
44.70
44.00
44.70
39.72
465,799
May 29, 2026
44.25
44.25
43.95
44.25
39.32
160,585
May 28, 2026
44.15
44.30
43.85
44.25
39.32
332,799
May 27, 2026
44.75
44.90
44.05
44.05
39.14
209,282
May 26, 2026
44.60
44.80
44.05
44.75
39.76
201,604
May 25, 2026
45.45
45.60
44.35
44.60
39.63
559,033
May 22, 2026
45.35
45.45
44.90
45.45
40.39
241,466
May 21, 2026
45.00
45.85
44.50
45.50
40.43
674,354
May 20, 2026
46.10
46.10
45.15
45.75
40.65
416,572
May 19, 2026
46.20
46.70
46.10
46.10
40.96
124,427
May 18, 2026
46.20
46.80
45.35
46.30
41.14
300,677
May 15, 2026
48.05
48.25
45.85
46.20
41.05
814,663
May 14, 2026
48.00
48.45
47.70
48.05
42.70
250,145
May 13, 2026
48.30
48.30
47.90
48.00
42.65
228,456
May 12, 2026
48.65
48.65
47.90
48.35
42.96
352,604
May 11, 2026
48.90
49.30
48.35
48.70
43.27
295,507
May 8, 2026
48.70
49.10
48.45
48.85
43.41
273,461
May 7, 2026
49.45
49.45
48.65
49.05
43.58
364,858
May 6, 2026
50.00
50.00
49.05
49.30
43.81
245,816
May 5, 2026
49.60
50.20
49.60
49.90
44.34
109,296
May 4, 2026
49.95
49.95
49.45
49.65
44.12
260,952
Apr 30, 2026
50.80
51.20
49.65
49.95
44.38
192,943
Apr 29, 2026
50.70
50.90
49.75
50.60
44.96
190,912
Apr 28, 2026
50.10
50.40
49.70
50.30
44.70
217,535
Apr 27, 2026
50.80
50.80
49.30
50.10
44.52
385,220
Apr 24, 2026
51.00
51.00
50.30
50.80
45.14
169,892
Apr 23, 2026
51.80
51.80
50.50
51.00
45.32
435,562
Apr 22, 2026
52.10
52.10
51.40
51.80
46.03
221,120
Apr 21, 2026
51.80
52.10
51.60
52.10
46.29
207,758
Apr 20, 2026
52.80
53.10
51.60
51.60
45.85
338,234
Apr 17, 2026
53.50
53.50
52.50
52.80
46.92
255,142
Apr 16, 2026
53.40
53.80
53.30
53.30
47.36
218,068
Apr 15, 2026
52.50
53.40
52.50
53.30
47.36
146,492
Apr 14, 2026
52.50
53.00
51.80
52.70
46.83
218,561
Apr 13, 2026
52.40
52.70
51.90
52.50
46.65
128,041
Apr 10, 2026
53.00
53.20
52.40
52.40
46.56
235,337
Apr 9, 2026
53.90
53.90
52.60
53.00
47.09
318,503
Apr 8, 2026
53.80
54.20
53.60
54.00
47.98
128,100
Apr 7, 2026
53.50
53.80
53.20
53.50
47.54
92,180
Apr 2, 2026
54.50
54.50
53.10
53.50
47.54
135,053
Apr 1, 2026
53.10
54.10
53.10
54.00
47.98
127,601
Mar 31, 2026
53.20
53.90
52.70
53.00
47.09
192,260
Mar 30, 2026
53.50
53.90
53.10
53.50
47.54
125,712
Mar 27, 2026
54.10
54.30
53.50
54.20
48.16
137,431
Mar 26, 2026
54.20
54.70
53.50
54.10
48.07
191,000
Mar 25, 2026
54.40
54.40
53.50
54.10
48.07
116,282
Mar 24, 2026
53.60
53.90
53.00
53.50
47.54
220,880
Mar 23, 2026
55.50
55.50
53.70
53.90
47.89
336,069
Mar 20, 2026
55.60
58.50
55.60
56.40
50.12
443,051
Mar 19, 2026
54.90
55.20
54.10
54.20
48.16
201,100
Mar 18, 2026
55.30
55.80
54.60
54.90
48.78
172,611
Mar 17, 2026
54.80
55.80
54.70
55.10
48.96
252,638
Mar 16, 2026
54.00
55.00
54.00
54.80
48.69
350,500
Mar 13, 2026
53.60
54.40
53.10
54.00
47.98
296,070
Mar 12, 2026
53.50
54.40
53.50
53.60
47.63
254,800
Mar 11, 2026
53.20
54.10
52.90
53.90
47.89
296,201
Mar 10, 2026
53.90
54.20
52.50
53.20
47.27
263,540
Mar 9, 2026
53.00
53.90
52.40
53.40
47.45
422,399
Mar 6, 2026
54.20
55.30
54.20
54.90
48.78
144,493
Mar 5, 2026
54.30
54.80
54.10
54.60
48.52
197,371
Mar 4, 2026
54.80
54.80
53.30
53.80
47.81
327,301
Mar 3, 2026
55.60
55.90
54.80
54.80
48.69
309,025
Mar 2, 2026
56.90
57.10
55.30
55.60
49.40
699,127
Feb 26, 2026
59.30
59.30
56.40
56.80
50.47
604,359
Feb 25, 2026
59.10
59.80
58.20
59.10
52.51
316,257
Feb 24, 2026
58.20
59.10
58.20
59.10
52.51
169,832
Feb 23, 2026
56.90
59.00
56.90
58.90
52.34
292,333
Feb 11, 2026
56.80
57.00
56.10
56.90
50.56
209,510
Feb 10, 2026
56.20
56.80
54.90
56.80
50.47
401,308
Feb 9, 2026
57.90
57.90
55.90
56.80
50.47
734,276
Feb 6, 2026
60.20
60.20
58.20
58.50
51.98
462,005
Feb 5, 2026
60.40
62.00
60.20
60.40
53.67
194,413
Feb 4, 2026
59.90
60.80
59.90
60.80
54.03
118,903
Feb 3, 2026
59.80
60.00
59.00
59.90
53.23
179,724
Feb 2, 2026
59.50
60.00
59.00
59.80
53.14
365,423
Jan 30, 2026
60.70
61.00
59.90
61.00
54.20
186,401
Jan 29, 2026
61.10
61.30
60.30
61.20
54.38
178,324
Jan 28, 2026
61.70
62.00
60.60
61.00
54.20
273,943
Jan 27, 2026
62.60
63.20
61.70
61.70
54.83
175,654
Jan 26, 2026
62.60
63.20
62.30
62.60
55.62
145,102
Jan 23, 2026
62.70
63.70
62.50
62.60
55.62
125,301
Jan 22, 2026
61.70
62.70
61.60
62.70
55.71
188,771
Jan 21, 2026
61.80
62.10
61.20
61.60
54.74
272,611
Jan 20, 2026
61.40
62.10
61.20
61.80
54.91
144,602
Jan 19, 2026
61.80
63.00
61.20
61.50
54.65
341,911
Jan 16, 2026
62.70
62.80
61.60
61.80
54.91
224,749
Jan 15, 2026
62.50
64.30
62.50
62.70
55.71
340,092
Jan 14, 2026
61.00
62.80
61.00
62.40
55.45
182,223
Jan 13, 2026
61.80
61.80
60.70
61.00
54.20
198,079
Jan 12, 2026
62.00
62.10
60.90
61.80
54.91
202,455
Jan 9, 2026
62.40
63.00
61.40
61.70
54.83
232,358
Jan 8, 2026
62.50
62.60
61.90
62.20
55.27
108,254
Jan 7, 2026
63.00
63.60
62.50
62.60
55.62
200,808
Jan 6, 2026
63.00
63.50
62.60
62.80
55.80
191,608
Jan 5, 2026
65.00
65.00
62.50
63.00
55.98
299,162
Jan 2, 2026
65.00
65.40
64.80
65.00
57.76
132,260
Dec 31, 2025
64.80
65.00
64.00
64.90
57.67
120,088
Dec 30, 2025
65.70
65.70
64.50
65.30
58.02
77,209
Dec 29, 2025
65.70
66.40
65.00
65.80
58.47
159,633
Dec 26, 2025
65.10
65.90
64.50
65.70
58.38
273,432
Dec 24, 2025
63.60
66.60
63.60
65.10
57.85
316,404
Dec 23, 2025
62.40
63.70
62.40
63.60
56.51
80,977
Dec 22, 2025
62.10
62.90
61.30
62.90
55.89
268,069
Dec 19, 2025
60.50
63.10
60.40
62.00
55.09
335,397
Dec 18, 2025
61.90
62.30
60.00
60.60
53.85
321,686
Dec 17, 2025
62.20
64.00
61.40
61.80
54.91
276,199
Dec 16, 2025
62.80
63.00
60.60
62.30
55.36
272,500
Dec 15, 2025
63.10
63.60
62.80
63.10
56.07
102,791
Dec 12, 2025
63.10
63.80
63.10
63.20
56.16
148,662
Dec 11, 2025
63.80
64.20
62.40
63.00
55.98
106,582
Dec 10, 2025
63.60
64.70
63.60
63.70
56.60
143,250
Dec 9, 2025
63.70
64.00
63.00
63.60
56.51
114,828
Dec 8, 2025
64.00
64.20
63.50
63.90
56.78
125,008
Dec 5, 2025
64.00
64.30
63.60
64.00
56.87
115,615
Dec 4, 2025
64.10
64.10
63.20
63.60
56.51
97,522
Dec 3, 2025
64.80
65.40
64.40
64.40
57.22
105,170
Dec 2, 2025
64.90
64.90
64.40
64.50
57.31
78,210
Dec 1, 2025
65.80
67.00
64.60
64.90
57.67
163,050
Nov 28, 2025
65.40
65.80
64.80
65.80
58.47
200,627
Nov 27, 2025
62.80
65.30
62.80
65.20
57.94
262,689
Nov 26, 2025
62.00
62.90
61.40
62.90
55.89
219,970
Nov 25, 2025
61.40
61.80
60.60
61.30
54.47
86,832
Nov 24, 2025
60.50
61.70
60.50
61.70
54.83
110,731
Nov 21, 2025
60.00
61.80
60.00
60.40
53.67
124,533
Nov 20, 2025
61.00
61.40
60.70
61.10
54.29
110,843
Nov 19, 2025
61.30
61.40
60.40
61.00
54.20
195,808
Nov 18, 2025
62.60
62.60
60.50
61.70
54.83
247,241
Nov 17, 2025
62.50
62.60
61.50
62.60
55.62
180,940
Nov 14, 2025
63.40
63.50
62.50
62.80
55.80
129,507
Nov 13, 2025
63.30
63.80
62.50
63.80
56.69
140,903
Nov 12, 2025
62.90
63.80
62.90
63.30
56.25
211,463
Nov 11, 2025
62.30
63.10
62.10
62.90
55.89
126,341
Nov 10, 2025
63.90
63.90
62.00
62.60
55.62
202,716
Nov 7, 2025
64.20
64.40
63.00
63.90
56.78
260,807
Nov 6, 2025
64.00
65.30
63.40
65.00
57.76
479,706
Nov 5, 2025
63.00
66.40
62.80
65.70
58.38
751,140
Nov 4, 2025
62.00
62.90
61.70
61.90
55.00
149,888
Nov 3, 2025
62.20
62.30
61.50
62.00
55.09
206,610
