Yieh Hsing Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	11.450	11.550	11.150	11.200	11.200	930,389
2024-05-06	11.500	11.600	11.350	11.500	11.500	1,025,246
2024-05-03	11.750	11.800	11.500	11.500	11.500	801,659
2024-05-02	11.750	11.800	11.600	11.750	11.750	762,562
2024-04-30	11.950	12.000	11.700	11.700	11.700	760,238
2024-04-29	11.700	12.100	11.700	11.850	11.850	1,155,879
2024-04-26	11.650	11.700	11.450	11.700	11.700	875,031
2024-04-25	11.650	11.650	11.450	11.500	11.500	547,995
2024-04-24	12.050	12.100	11.650	11.650	11.650	1,482,237
2024-04-23	12.050	12.250	11.800	12.000	12.000	1,060,097
2024-04-22	12.100	12.400	11.800	11.900	11.900	1,870,807
2024-04-19	12.250	12.500	11.650	11.900	11.900	2,915,676
2024-04-18	11.800	12.450	11.650	12.100	12.100	5,146,648
2024-04-17	11.100	11.650	11.100	11.550	11.550	1,400,961
2024-04-16	11.500	11.750	11.050	11.100	11.100	1,474,039
2024-04-15	11.500	12.100	11.500	11.500	11.500	1,947,330
2024-04-12	11.600	11.750	11.400	11.450	11.450	1,872,489
2024-04-11	11.800	11.900	11.450	11.600	11.600	2,363,639
2024-04-10	12.250	12.650	11.600	11.900	11.900	9,800,104
2024-04-09	10.850	11.900	10.850	11.900	11.900	5,673,830
2024-04-08	10.650	11.100	10.600	10.850	10.850	2,705,471
2024-04-03	10.600	11.150	10.400	10.650	10.650	3,723,876
2024-04-02	10.250	10.250	10.150	10.150	10.150	257,295
2024-04-01	10.200	10.300	10.100	10.150	10.150	830,915
2024-03-29	10.200	10.200	10.050	10.100	10.100	385,638
2024-03-28	10.150	10.200	10.100	10.100	10.100	447,766
2024-03-27	10.000	10.150	10.000	10.050	10.050	532,192
2024-03-26	10.100	10.200	10.000	10.000	10.000	648,543
2024-03-25	10.150	10.250	10.100	10.150	10.150	369,268
2024-03-22	10.150	10.200	10.050	10.150	10.150	397,446
2024-03-21	10.100	10.150	10.050	10.150	10.150	529,532
2024-03-20	10.100	10.100	10.000	10.050	10.050	657,904
2024-03-19	10.200	10.250	10.100	10.100	10.100	302,289
2024-03-18	10.200	10.200	10.050	10.200	10.200	475,119
2024-03-15	10.400	10.400	10.100	10.100	10.100	444,771
2024-03-14	10.050	10.550	10.050	10.300	10.300	1,354,159
2024-03-13	10.350	10.400	10.050	10.150	10.150	876,798
2024-03-12	10.250	10.400	10.250	10.350	10.350	578,324
2024-03-11	10.150	10.350	10.150	10.250	10.250	496,411
2024-03-08	10.150	10.250	10.000	10.150	10.150	795,117
2024-03-07	10.400	10.400	10.150	10.200	10.200	931,762
2024-03-06	10.250	10.450	10.200	10.300	10.300	507,097
2024-03-05	10.400	10.500	10.300	10.350	10.350	710,626
2024-03-04	10.450	10.500	10.350	10.400	10.400	570,981
2024-03-01	10.600	10.600	10.450	10.450	10.450	591,833
2024-02-29	10.650	10.700	10.550	10.700	10.700	528,784
2024-02-27	10.750	10.800	10.550	10.600	10.600	735,312
2024-02-26	10.650	10.850	10.650	10.800	10.800	481,682
2024-02-23	10.900	10.900	10.650	10.650	10.650	597,488
2024-02-22	11.000	11.000	10.800	10.800	10.800	648,348
2024-02-21	11.050	11.150	10.900	10.950	10.950	770,936
2024-02-20	11.350	11.350	11.000	11.050	11.050	963,365
2024-02-19	11.200	11.350	11.100	11.250	11.250	1,340,088
2024-02-16	10.650	11.100	10.650	11.100	11.100	1,201,879
2024-02-15	10.600	10.650	10.350	10.600	10.600	837,051
2024-02-05	10.700	10.700	10.400	10.500	10.500	858,261
2024-02-02	10.700	10.750	10.550	10.600	10.600	730,741
2024-02-01	10.750	11.000	10.650	10.650	10.650	1,052,685
2024-01-31	10.800	10.850	10.650	10.650	10.650	777,851
2024-01-30	11.100	11.100	10.600	10.750	10.750	1,091,543

← NewerPage 11 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.