Yuan High-Tech Development Co., Ltd. (5474.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 09:36AM CST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 156.50 | 168.00 | 156.50 | 166.50 | 166.50 | 604,491 |
| 27 June 2024 | 160.50 | 162.50 | 155.50 | 156.00 | 156.00 | 355,000 |
| 26 June 2024 | 164.00 | 164.50 | 161.50 | 162.00 | 162.00 | 439,000 |
| 25 June 2024 | 160.00 | 164.00 | 153.50 | 164.00 | 164.00 | 726,000 |
| 24 June 2024 | 164.00 | 168.00 | 160.50 | 161.50 | 161.50 | 786,000 |
| 21 June 2024 | 160.00 | 173.00 | 160.00 | 164.50 | 164.50 | 2,435,000 |
| 20 June 2024 | 159.50 | 161.50 | 157.50 | 160.00 | 160.00 | 746,000 |
| 19 June 2024 | 164.50 | 167.50 | 159.00 | 160.50 | 160.50 | 3,113,000 |
| 18 June 2024 | 151.50 | 163.00 | 150.50 | 163.00 | 163.00 | 3,051,000 |
| 17 June 2024 | 150.00 | 153.00 | 146.00 | 148.50 | 148.50 | 561,000 |
| 14 June 2024 | 149.00 | 153.50 | 147.00 | 150.00 | 150.00 | 641,000 |
| 13 June 2024 | 150.50 | 153.00 | 143.50 | 149.00 | 149.00 | 1,182,000 |
| 12 June 2024 | 146.50 | 152.50 | 146.50 | 150.00 | 150.00 | 391,000 |
| 11 June 2024 | 157.00 | 157.00 | 145.50 | 147.50 | 147.50 | 578,000 |
| 07 June 2024 | 160.50 | 164.50 | 160.50 | 161.00 | 161.00 | 216,000 |
| 06 June 2024 | 165.00 | 165.50 | 162.50 | 162.50 | 162.50 | 322,000 |
| 05 June 2024 | 168.00 | 169.00 | 160.00 | 163.00 | 163.00 | 590,000 |
| 04 June 2024 | 184.00 | 184.00 | 167.00 | 168.00 | 168.00 | 1,387,000 |
| 03 June 2024 | 178.00 | 181.50 | 176.00 | 181.50 | 181.50 | 1,405,000 |
| 31 May 2024 | 172.50 | 173.00 | 165.00 | 165.00 | 165.00 | 371,000 |
| 30 May 2024 | 173.00 | 177.00 | 169.00 | 169.00 | 169.00 | 798,000 |
| 29 May 2024 | 172.00 | 172.00 | 168.00 | 168.50 | 168.50 | 482,000 |
| 28 May 2024 | 172.00 | 176.00 | 165.00 | 172.00 | 172.00 | 2,540,000 |
| 27 May 2024 | 174.50 | 183.00 | 169.00 | 172.00 | 172.00 | 8,106,000 |
| 24 May 2024 | 153.00 | 168.00 | 151.00 | 168.00 | 168.00 | 4,646,000 |
| 23 May 2024 | 151.00 | 153.00 | 145.00 | 153.00 | 153.00 | 4,913,000 |
| 22 May 2024 | 132.50 | 139.50 | 131.50 | 139.50 | 139.50 | 663,000 |
| 21 May 2024 | 125.00 | 127.00 | 124.50 | 127.00 | 127.00 | 70,000 |
| 20 May 2024 | 126.00 | 127.50 | 124.50 | 124.50 | 124.50 | 85,000 |
| 17 May 2024 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 75,000 |
| 16 May 2024 | 128.00 | 128.00 | 124.50 | 124.50 | 124.50 | 83,000 |
| 15 May 2024 | 128.00 | 128.50 | 125.50 | 126.00 | 126.00 | 119,000 |
| 14 May 2024 | 125.00 | 128.50 | 124.00 | 126.00 | 126.00 | 167,000 |
| 13 May 2024 | 125.00 | 127.00 | 122.00 | 124.00 | 124.00 | 232,000 |
| 10 May 2024 | 121.50 | 122.50 | 120.50 | 121.50 | 121.50 | 55,000 |
| 09 May 2024 | 124.00 | 124.00 | 120.50 | 121.50 | 121.50 | 92,000 |
| 08 May 2024 | 123.00 | 124.00 | 121.50 | 122.50 | 122.50 | 100,000 |
| 07 May 2024 | 126.00 | 126.00 | 122.50 | 123.00 | 123.00 | 112,000 |
| 06 May 2024 | 126.00 | 126.50 | 125.50 | 126.00 | 126.00 | 46,000 |
| 03 May 2024 | 126.00 | 128.50 | 125.00 | 125.00 | 125.00 | 90,000 |
| 02 May 2024 | 126.50 | 126.50 | 124.00 | 124.50 | 124.50 | 49,000 |
| 30 Apr 2024 | 125.50 | 130.00 | 124.00 | 126.50 | 126.50 | 161,000 |
| 29 Apr 2024 | 125.50 | 125.50 | 123.50 | 125.00 | 125.00 | 65,000 |
| 26 Apr 2024 | 127.00 | 127.00 | 123.50 | 124.00 | 124.00 | 151,000 |
| 25 Apr 2024 | 123.50 | 128.00 | 122.00 | 124.50 | 124.50 | 282,000 |
| 24 Apr 2024 | 123.50 | 125.50 | 123.00 | 124.00 | 124.00 | 156,000 |
| 23 Apr 2024 | 121.00 | 122.00 | 119.00 | 120.50 | 120.50 | 66,000 |
| 22 Apr 2024 | 124.00 | 124.50 | 118.00 | 119.00 | 119.00 | 186,000 |
| 19 Apr 2024 | 126.50 | 127.50 | 117.00 | 122.50 | 122.50 | 296,000 |
| 18 Apr 2024 | 127.00 | 130.50 | 126.50 | 128.50 | 128.50 | 200,000 |
| 17 Apr 2024 | 124.50 | 127.50 | 124.50 | 126.50 | 126.50 | 235,000 |
| 16 Apr 2024 | 131.00 | 131.00 | 124.00 | 124.00 | 124.00 | 400,000 |
| 15 Apr 2024 | 135.50 | 136.50 | 130.00 | 132.00 | 132.00 | 340,000 |
| 12 Apr 2024 | 137.50 | 138.50 | 136.00 | 136.50 | 136.50 | 209,000 |
| 11 Apr 2024 | 137.00 | 140.00 | 136.00 | 136.00 | 136.00 | 319,000 |
| 10 Apr 2024 | 139.50 | 140.00 | 136.00 | 136.00 | 136.00 | 293,000 |
| 09 Apr 2024 | 146.50 | 147.50 | 138.50 | 138.50 | 138.50 | 1,019,000 |
| 08 Apr 2024 | 142.00 | 154.00 | 142.00 | 147.00 | 147.00 | 2,536,000 |
| 03 Apr 2024 | 138.50 | 140.50 | 137.00 | 140.00 | 140.00 | 561,000 |
| 02 Apr 2024 | 136.00 | 141.50 | 132.50 | 141.00 | 141.00 | 805,000 |
| 01 Apr 2024 | 133.50 | 135.00 | 133.00 | 135.00 | 135.00 | 141,000 |
| 29 Mar 2024 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 214,000 |
| 28 Mar 2024 | 136.50 | 137.00 | 133.50 | 134.00 | 134.00 | 342,000 |
| 27 Mar 2024 | 140.50 | 143.50 | 134.50 | 134.50 | 134.50 | 748,000 |
| 26 Mar 2024 | 140.00 | 142.00 | 136.00 | 140.00 | 140.00 | 726,000 |
| 25 Mar 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| 22 Mar 2024 | 136.00 | 139.50 | 134.50 | 138.50 | 138.50 | 756,000 |
| 21 Mar 2024 | 135.00 | 136.50 | 132.50 | 134.50 | 134.50 | 397,000 |
| 20 Mar 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 19 Mar 2024 | 134.00 | 136.50 | 130.50 | 130.50 | 130.50 | 599,000 |
| 18 Mar 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 15 Mar 2024 | 133.00 | 135.00 | 131.00 | 131.50 | 131.50 | 229,000 |
| 14 Mar 2024 | 135.50 | 135.50 | 131.50 | 132.00 | 132.00 | 264,000 |
| 13 Mar 2024 | 137.00 | 143.00 | 134.00 | 135.00 | 135.00 | 967,000 |
| 12 Mar 2024 | 134.00 | 136.50 | 133.00 | 135.50 | 135.50 | 316,000 |
| 11 Mar 2024 | 133.50 | 137.50 | 131.00 | 133.00 | 133.00 | 400,000 |
| 08 Mar 2024 | 145.00 | 145.00 | 130.50 | 133.00 | 133.00 | 807,000 |
| 07 Mar 2024 | 148.00 | 151.00 | 140.00 | 142.00 | 142.00 | 1,101,000 |
| 06 Mar 2024 | 144.50 | 149.50 | 142.50 | 147.00 | 147.00 | 898,000 |
| 05 Mar 2024 | 145.50 | 153.50 | 141.50 | 146.00 | 146.00 | 3,808,000 |
| 04 Mar 2024 | 135.00 | 143.50 | 132.50 | 143.00 | 143.00 | 1,153,000 |
| 01 Mar 2024 | 137.00 | 137.50 | 133.00 | 133.00 | 133.00 | 336,000 |
| 29 Feb 2024 | 132.00 | 135.50 | 132.00 | 134.50 | 134.50 | 320,000 |
| 27 Feb 2024 | 142.00 | 143.00 | 133.00 | 133.00 | 133.00 | 800,000 |
| 26 Feb 2024 | 141.50 | 147.50 | 140.00 | 141.50 | 141.50 | 948,000 |
| 23 Feb 2024 | 148.00 | 149.00 | 141.00 | 141.50 | 141.50 | 2,279,000 |
| 22 Feb 2024 | 133.00 | 145.50 | 129.50 | 145.00 | 145.00 | 2,179,000 |
| 21 Feb 2024 | 132.00 | 135.50 | 131.50 | 132.50 | 132.50 | 329,000 |
| 20 Feb 2024 | 135.00 | 138.00 | 131.00 | 131.00 | 131.00 | 800,000 |
| 19 Feb 2024 | 136.00 | 142.00 | 134.00 | 137.00 | 137.00 | 1,298,000 |
| 16 Feb 2024 | 131.50 | 138.50 | 130.00 | 133.00 | 133.00 | 1,410,000 |
| 15 Feb 2024 | 132.50 | 133.50 | 130.00 | 130.50 | 130.50 | 769,000 |
| 05 Feb 2024 | 131.50 | 132.00 | 128.00 | 129.50 | 129.50 | 899,000 |
| 02 Feb 2024 | 124.50 | 134.00 | 121.00 | 130.50 | 130.50 | 1,451,000 |
| 01 Feb 2024 | 125.00 | 125.00 | 121.50 | 123.00 | 123.00 | 265,000 |
| 31 Jan 2024 | 122.00 | 125.00 | 120.00 | 124.00 | 124.00 | 401,000 |
| 30 Jan 2024 | 123.50 | 126.00 | 120.50 | 121.00 | 121.00 | 407,000 |
| 29 Jan 2024 | 123.50 | 127.50 | 122.50 | 123.00 | 123.00 | 391,000 |
| 26 Jan 2024 | 128.50 | 128.50 | 122.00 | 122.50 | 122.50 | 694,000 |
| 25 Jan 2024 | 133.00 | 137.00 | 126.50 | 127.50 | 127.50 | 3,743,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.