Hua Yu Lien Development Co., Ltd (TPE:1436)
Taiwan
· Delayed Price · Currency is TWD 64.00
+0.40 (0.63%)
At close: Dec 5, 2025
Hua Yu Lien Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.00 | 64.30 | 63.60 | 64.00 | 64.00 | 0.63% | 120,699 |
| Dec 4, 2025 | 64.10 | 64.10 | 63.20 | 63.60 | 63.60 | -1.24% | 102,219 |
| Dec 3, 2025 | 64.80 | 65.40 | 64.40 | 64.40 | 64.40 | -0.16% | 108,679 |
| Dec 2, 2025 | 64.90 | 64.90 | 64.40 | 64.50 | 64.50 | -0.62% | 82,718 |
| Dec 1, 2025 | 65.80 | 67.00 | 64.60 | 64.90 | 64.90 | -1.37% | 170,533 |
| Nov 28, 2025 | 65.40 | 65.80 | 64.80 | 65.80 | 65.80 | 0.92% | 208,070 |
| Nov 27, 2025 | 62.80 | 65.30 | 62.80 | 65.20 | 65.20 | 3.66% | 277,806 |
| Nov 26, 2025 | 62.00 | 62.90 | 61.40 | 62.90 | 62.90 | 2.61% | 226,946 |
| Nov 25, 2025 | 61.40 | 61.80 | 60.60 | 61.30 | 61.30 | -0.65% | 93,632 |
| Nov 24, 2025 | 60.50 | 61.70 | 60.50 | 61.70 | 61.70 | 2.15% | 117,069 |
| Nov 21, 2025 | 60.00 | 61.80 | 60.00 | 60.40 | 60.40 | -1.15% | 134,914 |
| Nov 20, 2025 | 61.00 | 61.40 | 60.70 | 61.10 | 61.10 | 0.16% | 112,795 |
| Nov 19, 2025 | 61.30 | 61.40 | 60.40 | 61.00 | 61.00 | -1.13% | 204,799 |
| Nov 18, 2025 | 62.60 | 62.60 | 60.50 | 61.70 | 61.70 | -1.44% | 264,727 |
| Nov 17, 2025 | 62.50 | 62.60 | 61.50 | 62.60 | 62.60 | -0.32% | 187,419 |
| Nov 14, 2025 | 63.40 | 63.50 | 62.50 | 62.80 | 62.80 | -1.57% | 136,347 |
| Nov 13, 2025 | 63.30 | 63.80 | 62.50 | 63.80 | 63.80 | 0.79% | 149,644 |
| Nov 12, 2025 | 62.90 | 63.80 | 62.90 | 63.30 | 63.30 | 0.64% | 219,176 |
| Nov 11, 2025 | 62.30 | 63.10 | 62.10 | 62.90 | 62.90 | 0.48% | 137,276 |
| Nov 10, 2025 | 63.90 | 63.90 | 62.00 | 62.60 | 62.60 | -2.03% | 214,653 |
| Nov 7, 2025 | 64.20 | 64.40 | 63.00 | 63.90 | 63.90 | -1.69% | 274,610 |
| Nov 6, 2025 | 64.00 | 65.30 | 63.40 | 65.00 | 65.00 | -1.07% | 495,972 |
| Nov 5, 2025 | 63.00 | 66.40 | 62.80 | 65.70 | 65.70 | 6.14% | 787,938 |
| Nov 4, 2025 | 62.00 | 62.90 | 61.70 | 61.90 | 61.90 | -0.16% | 159,597 |
| Nov 3, 2025 | 62.20 | 62.30 | 61.50 | 62.00 | 62.00 | -0.32% | 216,597 |
| Oct 31, 2025 | 62.50 | 62.70 | 61.90 | 62.20 | 62.20 | -0.48% | 145,734 |
| Oct 30, 2025 | 62.70 | 63.10 | 62.00 | 62.50 | 62.50 | - | 138,065 |
| Oct 29, 2025 | 63.70 | 63.80 | 62.50 | 62.50 | 62.50 | -1.73% | 195,573 |
| Oct 28, 2025 | 64.00 | 64.00 | 62.90 | 63.60 | 63.60 | -0.47% | 196,207 |
| Oct 27, 2025 | 64.20 | 64.30 | 63.00 | 63.90 | 63.90 | 0.95% | 221,064 |
| Oct 23, 2025 | 62.80 | 63.60 | 62.80 | 63.30 | 63.30 | 0.16% | 136,552 |
| Oct 22, 2025 | 62.80 | 63.50 | 62.80 | 63.20 | 63.20 | 0.96% | 207,092 |
| Oct 21, 2025 | 62.70 | 63.10 | 62.20 | 62.60 | 62.60 | - | 245,359 |
| Oct 20, 2025 | 63.00 | 63.00 | 60.70 | 62.60 | 62.60 | -0.32% | 840,097 |
| Oct 17, 2025 | 64.60 | 65.10 | 62.00 | 62.80 | 62.80 | -2.79% | 624,970 |
| Oct 16, 2025 | 65.20 | 65.20 | 63.20 | 64.60 | 64.60 | 0.16% | 660,689 |
| Oct 15, 2025 | 66.40 | 66.40 | 63.60 | 64.50 | 64.50 | -0.77% | 355,749 |
| Oct 14, 2025 | 65.30 | 66.30 | 64.70 | 65.00 | 65.00 | 0.15% | 588,059 |
| Oct 13, 2025 | 64.00 | 65.20 | 63.20 | 64.90 | 64.90 | -1.67% | 367,141 |
| Oct 9, 2025 | 67.90 | 67.90 | 65.80 | 66.00 | 66.00 | -2.80% | 769,215 |
| Oct 8, 2025 | 69.50 | 69.50 | 67.50 | 67.90 | 67.90 | -2.30% | 472,130 |
| Oct 7, 2025 | 70.80 | 70.80 | 69.00 | 69.50 | 69.50 | -2.11% | 685,170 |
| Oct 3, 2025 | 71.00 | 71.70 | 70.00 | 71.00 | 71.00 | -1.11% | 568,393 |
| Oct 2, 2025 | 71.70 | 72.00 | 71.40 | 71.80 | 71.80 | 0.14% | 92,444 |
| Oct 1, 2025 | 72.40 | 72.60 | 71.70 | 71.70 | 71.70 | -0.97% | 136,919 |
| Sep 30, 2025 | 72.60 | 73.00 | 72.10 | 72.40 | 72.40 | -0.28% | 158,964 |
| Sep 26, 2025 | 72.80 | 72.80 | 71.80 | 72.60 | 72.60 | -0.27% | 150,735 |
| Sep 25, 2025 | 73.00 | 73.70 | 72.20 | 72.80 | 72.80 | -0.27% | 162,157 |
| Sep 24, 2025 | 72.90 | 73.60 | 72.30 | 73.00 | 73.00 | -0.27% | 144,072 |
| Sep 23, 2025 | 73.60 | 73.80 | 72.90 | 73.20 | 73.20 | -0.95% | 212,646 |
| Sep 22, 2025 | 74.60 | 74.60 | 73.40 | 73.90 | 73.90 | -0.94% | 116,062 |
| Sep 19, 2025 | 75.10 | 75.70 | 73.00 | 74.60 | 74.60 | -1.58% | 561,226 |
| Sep 18, 2025 | 77.80 | 77.80 | 75.20 | 75.80 | 75.80 | -1.43% | 204,826 |
| Sep 17, 2025 | 76.50 | 77.80 | 76.20 | 76.90 | 76.90 | 1.05% | 294,999 |
| Sep 16, 2025 | 76.20 | 78.30 | 75.30 | 76.10 | 76.10 | 1.60% | 487,959 |
| Sep 15, 2025 | 74.70 | 75.50 | 73.90 | 74.90 | 74.90 | 1.49% | 173,131 |
| Sep 12, 2025 | 73.00 | 74.90 | 73.00 | 73.80 | 73.80 | 1.37% | 190,256 |
| Sep 11, 2025 | 74.90 | 74.90 | 72.60 | 72.80 | 72.80 | -2.80% | 274,424 |
| Sep 10, 2025 | 76.40 | 76.40 | 73.90 | 74.90 | 74.90 | -1.96% | 434,658 |
| Sep 9, 2025 | 76.40 | 77.20 | 74.40 | 76.40 | 76.40 | 0.13% | 325,045 |
| Sep 8, 2025 | 81.20 | 81.20 | 76.00 | 76.30 | 76.30 | -6.38% | 577,704 |
| Sep 5, 2025 | 84.60 | 84.60 | 75.10 | 81.50 | 81.50 | 3.69% | 2,484,048 |
| Sep 4, 2025 | 71.20 | 78.60 | 71.20 | 78.60 | 78.60 | 9.93% | 1,418,070 |
| Sep 3, 2025 | 70.60 | 71.90 | 70.30 | 71.50 | 71.50 | 2.00% | 210,513 |
| Sep 2, 2025 | 71.00 | 71.30 | 69.80 | 70.10 | 70.10 | - | 168,828 |
| Sep 1, 2025 | 71.70 | 71.70 | 69.60 | 70.10 | 70.10 | -1.68% | 437,874 |
| Aug 29, 2025 | 71.90 | 71.90 | 70.70 | 71.30 | 71.30 | - | 232,789 |
| Aug 28, 2025 | 71.00 | 72.90 | 70.60 | 71.30 | 71.30 | 0.14% | 273,831 |
| Aug 27, 2025 | 72.00 | 72.00 | 71.00 | 71.20 | 71.20 | -1.11% | 277,084 |
| Aug 26, 2025 | 72.30 | 72.60 | 71.00 | 72.00 | 72.00 | -0.41% | 152,217 |
| Aug 25, 2025 | 72.30 | 72.30 | 71.60 | 72.30 | 72.30 | 0.28% | 186,425 |
| Aug 22, 2025 | 72.40 | 73.40 | 71.90 | 72.10 | 72.10 | 0.28% | 249,177 |
| Aug 21, 2025 | 72.40 | 72.40 | 71.60 | 71.90 | 71.90 | - | 102,679 |
| Aug 20, 2025 | 71.70 | 71.90 | 70.70 | 71.90 | 71.90 | -0.14% | 196,271 |
| Aug 19, 2025 | 72.20 | 72.20 | 71.20 | 72.00 | 72.00 | -0.28% | 262,569 |
| Aug 18, 2025 | 72.50 | 74.30 | 71.50 | 72.20 | 72.20 | -1.10% | 475,867 |
| Aug 15, 2025 | 73.80 | 73.80 | 72.80 | 73.00 | 73.00 | -1.08% | 171,569 |
| Aug 14, 2025 | 74.70 | 74.80 | 73.40 | 73.80 | 73.80 | -1.07% | 251,726 |
| Aug 13, 2025 | 74.90 | 76.10 | 73.80 | 74.60 | 74.60 | - | 247,766 |
| Aug 12, 2025 | 74.20 | 75.00 | 73.80 | 74.60 | 74.60 | -0.40% | 334,113 |
| Aug 11, 2025 | 75.50 | 75.50 | 73.90 | 74.90 | 74.90 | -0.79% | 234,789 |
| Aug 8, 2025 | 76.90 | 77.30 | 75.00 | 75.50 | 75.50 | -1.82% | 300,146 |
| Aug 7, 2025 | 77.10 | 77.50 | 76.70 | 76.90 | 76.90 | 0.26% | 391,436 |
| Aug 6, 2025 | 74.30 | 76.70 | 74.20 | 76.70 | 76.70 | 3.65% | 469,212 |
| Aug 5, 2025 | 74.50 | 74.60 | 73.60 | 74.00 | 74.00 | - | 181,819 |
| Aug 4, 2025 | 72.70 | 74.60 | 72.10 | 74.00 | 74.00 | 1.51% | 442,798 |
| Aug 1, 2025 | 71.90 | 73.00 | 71.20 | 72.90 | 72.90 | 0.55% | 244,530 |
| Jul 31, 2025 | 74.30 | 74.30 | 71.60 | 72.50 | 72.50 | -1.49% | 458,217 |
| Jul 30, 2025 | 73.90 | 74.00 | 73.10 | 73.60 | 73.60 | 0.55% | 177,138 |
| Jul 29, 2025 | 75.90 | 75.90 | 73.00 | 73.20 | 73.20 | -3.43% | 672,390 |
| Jul 28, 2025 | 78.20 | 78.40 | 75.80 | 75.80 | 75.80 | -2.57% | 543,301 |
| Jul 25, 2025 | 77.90 | 78.60 | 77.60 | 77.80 | 77.80 | 0.39% | 191,010 |
| Jul 24, 2025 | 77.60 | 77.60 | 76.90 | 77.50 | 77.50 | -0.13% | 376,291 |
| Jul 23, 2025 | 76.00 | 78.20 | 76.00 | 77.60 | 77.60 | -0.77% | 475,932 |
| Jul 22, 2025 | 80.20 | 80.30 | 78.00 | 78.20 | 78.20 | -2.49% | 710,528 |
| Jul 21, 2025 | 80.90 | 80.90 | 79.80 | 80.20 | 80.20 | -10.02% | 1,151,079 |
| Jul 18, 2025 | 87.21 | 89.13 | 86.83 | 89.13 | 81.61 | 2.20% | 1,802,821 |
| Jul 17, 2025 | 88.75 | 88.75 | 86.83 | 87.21 | 79.85 | -1.30% | 1,164,903 |
| Jul 16, 2025 | 89.90 | 89.90 | 87.60 | 88.36 | 80.90 | -0.86% | 882,928 |
| Jul 15, 2025 | 91.82 | 92.59 | 89.13 | 89.13 | 81.61 | -3.33% | 906,854 |