Yieh Hsing Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.280 | 7.280 | 7.020 | 7.050 | 7.050 | 177,931 |
| 2026-10-19 | 7.200 | 7.200 | 7.020 | 7.050 | 7.050 | 227,326 |
| 2026-10-16 | 7.000 | 7.210 | 7.000 | 7.170 | 7.170 | 727,350 |
| 2026-10-15 | 6.920 | 6.980 | 6.890 | 6.960 | 6.960 | 191,800 |
| 2026-10-14 | 6.840 | 6.970 | 6.840 | 6.920 | 6.920 | 86,101 |
| 2026-10-13 | 6.900 | 6.910 | 6.760 | 6.900 | 6.900 | 134,384 |
| 2026-10-12 | 6.910 | 6.950 | 6.900 | 6.930 | 6.930 | 102,297 |
| 2026-10-08 | 6.900 | 6.950 | 6.880 | 6.910 | 6.910 | 79,970 |
| 2026-10-07 | 6.980 | 6.980 | 6.860 | 6.950 | 6.950 | 90,535 |
| 2026-10-06 | 6.910 | 6.970 | 6.880 | 6.950 | 6.950 | 194,722 |
| 2026-10-05 | 7.000 | 7.000 | 6.900 | 6.910 | 6.910 | 149,101 |
| 2026-10-02 | 7.000 | 7.000 | 6.910 | 7.000 | 7.000 | 140,684 |
| 2026-10-01 | 7.010 | 7.050 | 6.910 | 7.000 | 7.000 | 230,748 |
| 2026-09-30 | 6.990 | 7.020 | 6.960 | 7.000 | 7.000 | 298,200 |
| 2026-09-29 | 6.930 | 7.030 | 6.880 | 6.900 | 6.900 | 281,000 |
| 2026-09-24 | 6.920 | 6.950 | 6.840 | 6.890 | 6.890 | 146,420 |
| 2026-09-23 | 7.000 | 7.000 | 6.890 | 6.890 | 6.890 | 98,000 |
| 2026-09-22 | 6.820 | 6.970 | 6.820 | 6.950 | 6.950 | 60,442 |
| 2026-09-21 | 6.990 | 6.990 | 6.830 | 6.910 | 6.910 | 94,201 |
| 2026-09-18 | 6.920 | 6.920 | 6.880 | 6.910 | 6.910 | 115,984 |
| 2026-09-17 | 6.800 | 6.900 | 6.760 | 6.810 | 6.810 | 69,825 |
| 2026-09-16 | 6.650 | 6.770 | 6.630 | 6.720 | 6.720 | 185,227 |
| 2026-09-15 | 6.760 | 6.760 | 6.630 | 6.650 | 6.650 | 251,424 |
| 2026-09-14 | 6.790 | 6.840 | 6.740 | 6.760 | 6.760 | 124,858 |
| 2026-09-11 | 6.870 | 6.870 | 6.800 | 6.810 | 6.810 | 253,062 |
| 2026-09-10 | 6.970 | 6.970 | 6.830 | 6.870 | 6.870 | 227,214 |
| 2026-09-09 | 6.910 | 6.980 | 6.880 | 6.970 | 6.970 | 181,499 |
| 2026-09-08 | 6.900 | 7.000 | 6.900 | 6.920 | 6.920 | 209,030 |
| 2026-09-07 | 6.990 | 7.000 | 6.950 | 6.990 | 6.990 | 85,622 |
| 2026-09-04 | 7.000 | 7.000 | 6.930 | 7.000 | 7.000 | 109,000 |
| 2026-09-03 | 6.900 | 7.020 | 6.900 | 6.930 | 6.930 | 148,100 |
| 2026-09-02 | 6.990 | 6.990 | 6.910 | 6.920 | 6.920 | 272,101 |
| 2026-09-01 | 7.040 | 7.060 | 6.970 | 7.000 | 7.000 | 127,110 |
| 2026-08-31 | 7.000 | 7.000 | 6.930 | 6.990 | 6.990 | 207,500 |
| 2026-08-28 | 7.010 | 7.020 | 6.970 | 7.000 | 7.000 | 171,322 |
| 2026-08-27 | 7.090 | 7.100 | 6.970 | 7.010 | 7.010 | 197,025 |
| 2026-08-26 | 7.060 | 7.110 | 7.050 | 7.090 | 7.090 | 158,000 |
| 2026-08-25 | 7.030 | 7.040 | 6.980 | 6.990 | 6.990 | 180,282 |
| 2026-08-24 | 7.110 | 7.130 | 7.060 | 7.070 | 7.070 | 79,030 |
| 2026-08-21 | 7.090 | 7.100 | 7.020 | 7.100 | 7.100 | 118,528 |
| 2026-08-20 | 6.990 | 7.100 | 6.970 | 7.100 | 7.100 | 229,099 |
| 2026-08-19 | 6.980 | 7.020 | 6.930 | 6.940 | 6.940 | 182,269 |
| 2026-08-18 | 6.980 | 7.020 | 6.980 | 6.980 | 6.980 | 181,000 |
| 2026-08-17 | 6.980 | 7.050 | 6.980 | 7.040 | 7.040 | 109,420 |
| 2026-08-14 | 7.010 | 7.020 | 6.970 | 6.980 | 6.980 | 253,000 |
| 2026-08-13 | 7.070 | 7.100 | 6.990 | 7.010 | 7.010 | 349,279 |
| 2026-08-12 | 7.030 | 7.130 | 7.030 | 7.070 | 7.070 | 80,003 |
| 2026-08-11 | 7.220 | 7.220 | 7.080 | 7.140 | 7.140 | 192,259 |
| 2026-08-10 | 7.120 | 7.180 | 7.100 | 7.170 | 7.170 | 322,962 |
| 2026-08-07 | 7.040 | 7.190 | 7.020 | 7.050 | 7.050 | 344,599 |
| 2026-08-06 | 7.000 | 7.130 | 7.000 | 7.040 | 7.040 | 196,038 |
| 2026-08-05 | 7.020 | 7.100 | 7.000 | 7.000 | 7.000 | 185,575 |
| 2026-08-04 | 6.950 | 7.020 | 6.910 | 7.000 | 7.000 | 185,018 |
| 2026-08-03 | 7.090 | 7.090 | 6.970 | 7.030 | 7.030 | 172,952 |
| 2026-07-31 | 7.010 | 7.170 | 7.000 | 7.090 | 7.090 | 242,099 |
| 2026-07-30 | 7.070 | 7.070 | 6.900 | 7.000 | 7.000 | 256,703 |
| 2026-07-29 | 7.230 | 7.230 | 6.900 | 7.000 | 7.000 | 415,003 |
| 2026-07-28 | 7.100 | 7.100 | 6.900 | 6.980 | 6.980 | 285,037 |
| 2026-07-27 | 7.290 | 7.290 | 7.080 | 7.130 | 7.130 | 146,000 |
| 2026-07-24 | 7.180 | 7.200 | 7.070 | 7.200 | 7.200 | 212,099 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.