Yieh Hsing Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	10.900	11.050	10.750	11.000	11.000	1,815,228
2024-01-26	11.200	11.200	10.750	10.800	10.800	2,218,659
2024-01-25	11.600	11.600	10.950	11.000	11.000	2,135,837
2024-01-24	11.550	11.900	11.450	11.450	11.450	1,324,991
2024-01-23	11.500	11.650	11.450	11.600	11.600	825,131
2024-01-22	11.500	11.600	11.400	11.500	11.500	945,034
2024-01-19	11.700	11.700	11.250	11.250	11.250	1,937,438
2024-01-18	11.650	12.000	11.550	11.600	11.600	1,017,006
2024-01-17	11.650	12.000	11.600	11.750	11.750	1,908,281
2024-01-16	12.150	12.150	11.650	11.650	11.650	1,393,350
2024-01-15	12.200	12.400	12.100	12.150	12.150	579,315
2024-01-12	12.300	12.500	12.150	12.200	12.200	857,772
2024-01-11	12.200	12.300	11.900	12.200	12.200	1,025,969
2024-01-10	12.700	12.700	11.900	12.050	12.050	2,742,216
2024-01-09	13.200	13.200	12.550	12.600	12.600	1,627,695
2024-01-08	13.350	13.500	13.000	13.050	13.050	1,687,023
2024-01-05	13.100	13.550	12.850	13.400	13.400	2,894,754
2024-01-04	12.800	13.700	12.800	13.450	13.450	5,188,434
2024-01-03	12.950	12.950	12.650	12.800	12.800	1,023,919
2024-01-02	13.050	13.200	12.900	12.950	12.950	1,263,256
2023-12-29	12.650	13.300	12.650	13.050	13.050	2,386,954
2023-12-28	13.000	13.100	12.600	12.600	12.600	2,291,574
2023-12-27	13.500	13.550	13.000	13.000	13.000	2,882,960
2023-12-26	13.400	13.550	13.250	13.550	13.550	4,183,931
2023-12-25	13.200	13.800	13.000	13.650	13.650	15,718,681
2023-12-22	12.850	12.950	12.550	12.550	12.550	2,745,754
2023-12-21	13.450	13.600	12.800	13.050	13.050	5,461,331
2023-12-20	13.000	13.750	13.000	13.550	13.550	12,687,327
2023-12-19	12.900	13.100	12.000	12.900	12.900	14,925,540
2023-12-18	12.400	12.900	12.100	12.900	12.900	9,782,175
2023-12-15	10.750	11.750	10.750	11.750	11.750	4,300,007
2023-12-14	10.600	10.750	10.600	10.700	10.700	269,835
2023-12-13	10.600	10.800	10.600	10.650	10.650	251,966
2023-12-12	10.950	10.950	10.650	10.700	10.700	316,325
2023-12-11	10.950	11.000	10.800	10.850	10.850	432,590
2023-12-08	11.000	11.000	10.750	10.850	10.850	420,309
2023-12-07	11.050	11.100	10.900	10.900	10.900	295,979
2023-12-06	11.000	11.100	10.950	11.050	11.050	382,046
2023-12-05	11.400	11.400	10.950	11.000	11.000	906,163
2023-12-04	11.050	11.200	10.950	11.200	11.200	877,849
2023-12-01	10.750	11.150	10.750	10.950	10.950	786,525
2023-11-30	10.850	10.850	10.750	10.750	10.750	116,830
2023-11-29	10.900	10.900	10.700	10.800	10.800	242,783
2023-11-28	10.800	11.000	10.700	10.900	10.900	311,314
2023-11-27	10.950	11.050	10.800	10.800	10.800	211,091
2023-11-24	10.900	11.000	10.850	10.850	10.850	265,017
2023-11-23	10.900	11.000	10.800	10.900	10.900	429,866
2023-11-22	11.200	11.400	10.800	10.800	10.800	1,342,514
2023-11-21	11.100	11.350	11.050	11.100	11.100	1,011,905
2023-11-20	11.100	11.450	11.000	11.000	11.000	902,922
2023-11-17	11.200	11.400	11.050	11.100	11.100	1,724,678
2023-11-16	10.650	11.250	10.650	11.000	11.000	2,761,707
2023-11-15	10.400	10.800	10.350	10.500	10.500	2,012,577
2023-11-14	10.500	10.850	10.300	10.400	10.400	1,123,308
2023-11-13	9.820	10.600	9.820	10.350	10.350	1,948,081
2023-11-10	9.900	9.900	9.760	9.820	9.820	314,473
2023-11-09	10.200	10.250	9.900	9.900	9.900	372,102
2023-11-08	10.200	10.450	10.050	10.200	10.200	764,018
2023-11-07	9.670	10.450	9.600	10.300	10.300	2,174,044
2023-11-06	9.310	9.740	9.310	9.660	9.660	669,090

← NewerPage 12 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.