Hua Yu Lien Development Co., Ltd (TPE:1436)
Taiwan
· Delayed Price · Currency is TWD 50.60
+0.30 (0.60%)
Apr 29, 2026, 1:30 PM CST
Hua Yu Lien Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.70 | 50.90 | 49.75 | 50.60 | 50.60 | 0.60% | 202,050 |
| Apr 28, 2026 | 50.10 | 50.40 | 49.70 | 50.30 | 50.30 | 0.40% | 224,069 |
| Apr 27, 2026 | 50.80 | 50.80 | 49.30 | 50.10 | 50.10 | -1.38% | 403,182 |
| Apr 24, 2026 | 51.00 | 51.00 | 50.30 | 50.80 | 50.80 | -0.39% | 177,497 |
| Apr 23, 2026 | 51.80 | 51.80 | 50.50 | 51.00 | 51.00 | -1.54% | 452,754 |
| Apr 22, 2026 | 52.10 | 52.10 | 51.40 | 51.80 | 51.80 | -0.58% | 234,205 |
| Apr 21, 2026 | 51.80 | 52.10 | 51.60 | 52.10 | 52.10 | 0.97% | 215,509 |
| Apr 20, 2026 | 52.80 | 53.10 | 51.60 | 51.60 | 51.60 | -2.27% | 355,194 |
| Apr 17, 2026 | 53.50 | 53.50 | 52.50 | 52.80 | 52.80 | -0.94% | 264,085 |
| Apr 16, 2026 | 53.40 | 53.80 | 53.30 | 53.30 | 53.30 | - | 228,930 |
| Apr 15, 2026 | 52.50 | 53.40 | 52.50 | 53.30 | 53.30 | 1.14% | 153,810 |
| Apr 14, 2026 | 52.50 | 53.00 | 51.80 | 52.70 | 52.70 | 0.38% | 226,014 |
| Apr 13, 2026 | 52.40 | 52.70 | 51.90 | 52.50 | 52.50 | 0.19% | 133,838 |
| Apr 10, 2026 | 53.00 | 53.20 | 52.40 | 52.40 | 52.40 | -1.13% | 244,460 |
| Apr 9, 2026 | 53.90 | 53.90 | 52.60 | 53.00 | 53.00 | -1.85% | 328,813 |
| Apr 8, 2026 | 53.80 | 54.20 | 53.60 | 54.00 | 54.00 | 0.93% | 133,881 |
| Apr 7, 2026 | 53.50 | 53.80 | 53.20 | 53.50 | 53.50 | - | 96,782 |
| Apr 2, 2026 | 54.50 | 54.50 | 53.10 | 53.50 | 53.50 | -0.93% | 138,620 |
| Apr 1, 2026 | 53.10 | 54.10 | 53.10 | 54.00 | 54.00 | 1.89% | 131,664 |
| Mar 31, 2026 | 53.20 | 53.90 | 52.70 | 53.00 | 53.00 | -0.93% | 196,141 |
| Mar 30, 2026 | 53.50 | 53.90 | 53.10 | 53.50 | 53.50 | -1.29% | 131,366 |
| Mar 27, 2026 | 54.10 | 54.30 | 53.50 | 54.20 | 54.20 | 0.18% | 141,527 |
| Mar 26, 2026 | 54.20 | 54.70 | 53.50 | 54.10 | 54.10 | - | 196,455 |
| Mar 25, 2026 | 54.40 | 54.40 | 53.50 | 54.10 | 54.10 | 1.12% | 119,896 |
| Mar 24, 2026 | 53.60 | 53.90 | 53.00 | 53.50 | 53.50 | -0.74% | 227,762 |
| Mar 23, 2026 | 55.50 | 55.50 | 53.70 | 53.90 | 53.90 | -4.43% | 345,640 |
| Mar 20, 2026 | 55.60 | 58.50 | 55.60 | 56.40 | 56.40 | 4.06% | 450,462 |
| Mar 19, 2026 | 54.90 | 55.20 | 54.10 | 54.20 | 54.20 | -1.28% | 207,161 |
| Mar 18, 2026 | 55.30 | 55.80 | 54.60 | 54.90 | 54.90 | -0.36% | 180,498 |
| Mar 17, 2026 | 54.80 | 55.80 | 54.70 | 55.10 | 55.10 | 0.55% | 259,569 |
| Mar 16, 2026 | 54.00 | 55.00 | 54.00 | 54.80 | 54.80 | 1.48% | 359,421 |
| Mar 13, 2026 | 53.60 | 54.40 | 53.10 | 54.00 | 54.00 | 0.75% | 302,184 |
| Mar 12, 2026 | 53.50 | 54.40 | 53.50 | 53.60 | 53.60 | -0.56% | 261,022 |
| Mar 11, 2026 | 53.20 | 54.10 | 52.90 | 53.90 | 53.90 | 1.32% | 303,086 |
| Mar 10, 2026 | 53.90 | 54.20 | 52.50 | 53.20 | 53.20 | -0.37% | 273,659 |
| Mar 9, 2026 | 53.00 | 53.90 | 52.40 | 53.40 | 53.40 | -2.73% | 434,669 |
| Mar 6, 2026 | 54.20 | 55.30 | 54.20 | 54.90 | 54.90 | 0.55% | 151,178 |
| Mar 5, 2026 | 54.30 | 54.80 | 54.10 | 54.60 | 54.60 | 1.49% | 202,589 |
| Mar 4, 2026 | 54.80 | 54.80 | 53.30 | 53.80 | 53.80 | -1.82% | 336,762 |
| Mar 3, 2026 | 55.60 | 55.90 | 54.80 | 54.80 | 54.80 | -1.44% | 328,336 |
| Mar 2, 2026 | 56.90 | 57.10 | 55.30 | 55.60 | 55.60 | -2.11% | 731,297 |
| Feb 26, 2026 | 59.30 | 59.30 | 56.40 | 56.80 | 56.80 | -3.89% | 625,092 |
| Feb 25, 2026 | 59.10 | 59.80 | 58.20 | 59.10 | 59.10 | - | 323,190 |
| Feb 24, 2026 | 58.20 | 59.10 | 58.20 | 59.10 | 59.10 | 0.34% | 176,328 |
| Feb 23, 2026 | 56.90 | 59.00 | 56.90 | 58.90 | 58.90 | 3.51% | 302,729 |
| Feb 11, 2026 | 56.80 | 57.00 | 56.10 | 56.90 | 56.90 | 0.18% | 217,446 |
| Feb 10, 2026 | 56.20 | 56.80 | 54.90 | 56.80 | 56.80 | - | 411,647 |
| Feb 9, 2026 | 57.90 | 57.90 | 55.90 | 56.80 | 56.80 | -2.91% | 766,566 |
| Feb 6, 2026 | 60.20 | 60.20 | 58.20 | 58.50 | 58.50 | -3.15% | 481,820 |
| Feb 5, 2026 | 60.40 | 62.00 | 60.20 | 60.40 | 60.40 | -0.66% | 198,768 |
| Feb 4, 2026 | 59.90 | 60.80 | 59.90 | 60.80 | 60.80 | 1.50% | 126,126 |
| Feb 3, 2026 | 59.80 | 60.00 | 59.00 | 59.90 | 59.90 | 0.17% | 190,814 |
| Feb 2, 2026 | 59.50 | 60.00 | 59.00 | 59.80 | 59.80 | -1.97% | 383,659 |
| Jan 30, 2026 | 60.70 | 61.00 | 59.90 | 61.00 | 61.00 | -0.33% | 195,566 |
| Jan 29, 2026 | 61.10 | 61.30 | 60.30 | 61.20 | 61.20 | 0.33% | 184,700 |
| Jan 28, 2026 | 61.70 | 62.00 | 60.60 | 61.00 | 61.00 | -1.13% | 290,482 |
| Jan 27, 2026 | 62.60 | 63.20 | 61.70 | 61.70 | 61.70 | -1.44% | 186,532 |
| Jan 26, 2026 | 62.60 | 63.20 | 62.30 | 62.60 | 62.60 | - | 152,224 |
| Jan 23, 2026 | 62.70 | 63.70 | 62.50 | 62.60 | 62.60 | -0.16% | 131,492 |
| Jan 22, 2026 | 61.70 | 62.70 | 61.60 | 62.70 | 62.70 | 1.79% | 197,749 |
| Jan 21, 2026 | 61.80 | 62.10 | 61.20 | 61.60 | 61.60 | -0.32% | 283,143 |
| Jan 20, 2026 | 61.40 | 62.10 | 61.20 | 61.80 | 61.80 | 0.49% | 149,667 |
| Jan 19, 2026 | 61.80 | 63.00 | 61.20 | 61.50 | 61.50 | -0.49% | 354,223 |
| Jan 16, 2026 | 62.70 | 62.80 | 61.60 | 61.80 | 61.80 | -1.44% | 236,189 |
| Jan 15, 2026 | 62.50 | 64.30 | 62.50 | 62.70 | 62.70 | 0.48% | 349,940 |
| Jan 14, 2026 | 61.00 | 62.80 | 61.00 | 62.40 | 62.40 | 2.30% | 194,238 |
| Jan 13, 2026 | 61.80 | 61.80 | 60.70 | 61.00 | 61.00 | -1.29% | 208,068 |
| Jan 12, 2026 | 62.00 | 62.10 | 60.90 | 61.80 | 61.80 | 0.16% | 214,217 |
| Jan 9, 2026 | 62.40 | 63.00 | 61.40 | 61.70 | 61.70 | -0.80% | 241,865 |
| Jan 8, 2026 | 62.50 | 62.60 | 61.90 | 62.20 | 62.20 | -0.64% | 116,413 |
| Jan 7, 2026 | 63.00 | 63.60 | 62.50 | 62.60 | 62.60 | -0.32% | 209,622 |
| Jan 6, 2026 | 63.00 | 63.50 | 62.60 | 62.80 | 62.80 | -0.32% | 199,430 |
| Jan 5, 2026 | 65.00 | 65.00 | 62.50 | 63.00 | 63.00 | -3.08% | 314,102 |
| Jan 2, 2026 | 65.00 | 65.40 | 64.80 | 65.00 | 65.00 | 0.15% | 137,748 |
| Dec 31, 2025 | 64.80 | 65.00 | 64.00 | 64.90 | 64.90 | -0.61% | 127,013 |
| Dec 30, 2025 | 65.70 | 65.70 | 64.50 | 65.30 | 65.30 | -0.76% | 79,844 |
| Dec 29, 2025 | 65.70 | 66.40 | 65.00 | 65.80 | 65.80 | 0.15% | 167,926 |
| Dec 26, 2025 | 65.10 | 65.90 | 64.50 | 65.70 | 65.70 | 0.92% | 280,634 |
| Dec 24, 2025 | 63.60 | 66.60 | 63.60 | 65.10 | 65.10 | 2.36% | 327,188 |
| Dec 23, 2025 | 62.40 | 63.70 | 62.40 | 63.60 | 63.60 | 1.11% | 86,210 |
| Dec 22, 2025 | 62.10 | 62.90 | 61.30 | 62.90 | 62.90 | 1.45% | 271,928 |
| Dec 19, 2025 | 60.50 | 63.10 | 60.40 | 62.00 | 62.00 | 2.31% | 342,624 |
| Dec 18, 2025 | 61.90 | 62.30 | 60.00 | 60.60 | 60.60 | -1.94% | 332,026 |
| Dec 17, 2025 | 62.20 | 64.00 | 61.40 | 61.80 | 61.80 | -0.80% | 285,469 |
| Dec 16, 2025 | 62.80 | 63.00 | 60.60 | 62.30 | 62.30 | -1.27% | 287,845 |
| Dec 15, 2025 | 63.10 | 63.60 | 62.80 | 63.10 | 63.10 | -0.16% | 107,247 |
| Dec 12, 2025 | 63.10 | 63.80 | 63.10 | 63.20 | 63.20 | 0.32% | 154,285 |
| Dec 11, 2025 | 63.80 | 64.20 | 62.40 | 63.00 | 63.00 | -1.10% | 115,954 |
| Dec 10, 2025 | 63.60 | 64.70 | 63.60 | 63.70 | 63.70 | 0.16% | 150,746 |
| Dec 9, 2025 | 63.70 | 64.00 | 63.00 | 63.60 | 63.60 | -0.47% | 121,089 |
| Dec 8, 2025 | 64.00 | 64.20 | 63.50 | 63.90 | 63.90 | -0.16% | 129,824 |
| 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 |