Yieh Hsing Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	11.150	11.250	11.100	11.150	11.150	528,568
2024-08-01	11.350	11.450	11.200	11.450	11.450	398,235
2024-07-31	11.250	11.350	11.100	11.200	11.200	241,487
2024-07-30	11.150	11.300	11.000	11.250	11.250	542,859
2024-07-29	11.450	11.500	11.200	11.200	11.200	460,215
2024-07-26	11.400	11.400	11.050	11.300	11.300	576,642
2024-07-23	11.350	11.550	11.350	11.400	11.400	338,509
2024-07-22	11.600	11.600	11.200	11.300	11.300	795,892
2024-07-19	11.850	11.850	11.300	11.550	11.550	1,771,034
2024-07-18	11.650	12.050	11.600	11.750	11.750	1,153,927
2024-07-17	11.750	11.950	11.700	11.750	11.750	451,573
2024-07-16	11.700	11.850	11.600	11.650	11.650	377,903
2024-07-15	12.000	12.000	11.700	11.700	11.700	509,484
2024-07-12	11.750	11.950	11.650	11.900	11.900	996,036
2024-07-11	11.600	11.750	11.550	11.750	11.750	786,324
2024-07-10	11.750	11.850	11.600	11.600	11.600	362,277
2024-07-09	12.100	12.100	11.550	11.650	11.650	1,254,265
2024-07-08	11.800	12.150	11.800	11.950	11.950	1,015,743
2024-07-05	11.950	12.000	11.750	11.850	11.850	459,291
2024-07-04	11.700	11.950	11.650	11.900	11.900	1,026,898
2024-07-03	11.450	11.700	11.450	11.600	11.600	687,226
2024-07-02	11.500	11.500	11.350	11.400	11.400	432,326
2024-07-01	11.750	11.750	11.500	11.500	11.500	608,705
2024-06-28	11.600	11.750	11.500	11.650	11.650	950,491
2024-06-27	11.550	11.650	11.400	11.600	11.600	741,483
2024-06-26	11.850	11.850	11.600	11.600	11.600	740,385
2024-06-25	11.950	12.050	11.800	11.800	11.800	856,740
2024-06-24	12.450	12.450	11.950	11.950	11.950	894,459
2024-06-21	12.250	12.500	12.200	12.450	12.450	1,628,554
2024-06-20	11.850	12.350	11.850	12.250	12.250	2,698,945
2024-06-19	11.900	11.900	11.650	11.700	11.700	668,913
2024-06-18	11.950	11.950	11.600	11.750	11.750	774,316
2024-06-17	11.650	12.000	11.650	11.850	11.850	1,180,998
2024-06-14	11.550	11.650	11.450	11.650	11.650	479,825
2024-06-13	11.550	11.650	11.450	11.450	11.450	554,301
2024-06-12	11.900	11.900	11.500	11.500	11.500	1,444,341
2024-06-11	12.050	12.150	11.700	11.800	11.800	1,695,770
2024-06-07	11.550	12.000	11.500	12.000	12.000	1,820,973
2024-06-06	11.700	11.700	11.350	11.350	11.350	1,164,063
2024-06-05	11.800	11.900	11.600	11.700	11.700	794,815
2024-06-04	12.100	12.100	11.700	11.700	11.700	928,494
2024-06-03	12.150	12.150	12.000	12.050	12.050	561,027
2024-05-31	12.150	12.300	12.050	12.150	12.150	798,775
2024-05-30	12.150	12.300	12.050	12.050	12.050	849,642
2024-05-29	12.550	12.600	12.150	12.300	12.300	1,236,296
2024-05-28	12.000	12.500	12.000	12.500	12.500	1,779,489
2024-05-27	11.950	12.100	11.700	12.000	12.000	1,413,591
2024-05-24	11.750	11.800	11.550	11.750	11.750	1,611,630
2024-05-23	12.650	12.650	12.000	12.000	12.000	3,000,448
2024-05-22	12.800	12.800	12.350	12.700	12.700	4,837,786
2024-05-21	12.850	13.650	12.700	12.950	12.950	20,198,915
2024-05-20	12.050	12.950	12.000	12.950	12.950	9,772,948
2024-05-17	11.700	11.950	11.700	11.800	11.800	1,091,419
2024-05-16	11.600	11.800	11.500	11.700	11.700	1,536,601
2024-05-15	11.400	11.600	11.400	11.450	11.450	631,117
2024-05-14	11.350	11.550	11.250	11.350	11.350	613,002
2024-05-13	11.350	11.500	11.250	11.250	11.250	671,525
2024-05-10	11.200	11.350	11.100	11.350	11.350	611,073
2024-05-09	11.250	11.350	11.100	11.200	11.200	461,194
2024-05-08	11.250	11.250	11.050	11.150	11.150	486,709

← NewerPage 10 of 21 · 1,221 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.