Yieh Hsing Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	9.340	9.360	9.310	9.310	9.310	101,748
2023-11-02	9.220	9.350	9.220	9.290	9.290	165,148
2023-11-01	9.260	9.260	9.200	9.250	9.250	117,145
2023-10-31	9.260	9.320	9.230	9.260	9.260	83,545
2023-10-30	9.230	9.300	9.210	9.260	9.260	149,347
2023-10-27	9.210	9.260	9.200	9.210	9.210	107,188
2023-10-26	9.320	9.330	9.200	9.200	9.200	180,506
2023-10-25	9.230	9.370	9.230	9.320	9.320	171,326
2023-10-24	9.260	9.260	9.160	9.220	9.220	79,718
2023-10-23	9.230	9.270	9.190	9.200	9.200	137,807
2023-10-20	9.360	9.360	9.180	9.230	9.230	314,839
2023-10-19	9.400	9.420	9.350	9.360	9.360	149,992
2023-10-18	9.370	9.520	9.370	9.400	9.400	246,157
2023-10-17	9.520	9.520	9.450	9.470	9.470	155,230
2023-10-16	9.500	9.530	9.470	9.470	9.470	166,550
2023-10-13	9.510	9.570	9.470	9.500	9.500	180,652
2023-10-12	9.520	9.540	9.450	9.540	9.540	185,415
2023-10-11	9.540	9.600	9.500	9.510	9.510	226,623
2023-10-06	9.560	9.570	9.520	9.550	9.550	89,377
2023-10-05	9.520	9.600	9.520	9.560	9.560	86,964
2023-10-04	9.610	9.610	9.500	9.520	9.520	191,527
2023-10-03	9.680	9.680	9.600	9.610	9.610	186,062
2023-10-02	9.700	9.750	9.670	9.690	9.690	136,806
2023-09-28	9.710	9.750	9.690	9.690	9.690	187,126
2023-09-27	9.730	9.790	9.670	9.740	9.740	128,981
2023-09-26	9.790	9.790	9.720	9.740	9.740	117,550
2023-09-25	9.830	9.840	9.800	9.810	9.810	93,904
2023-09-22	9.780	9.870	9.760	9.820	9.820	135,251
2023-09-21	9.900	9.920	9.760	9.780	9.780	227,109
2023-09-20	9.990	9.990	9.900	9.910	9.910	155,600
2023-09-19	10.050	10.050	9.900	9.930	9.930	180,930
2023-09-18	10.050	10.200	9.990	10.050	10.050	611,925
2023-09-15	9.820	10.100	9.820	10.050	10.050	609,435
2023-09-14	9.880	9.880	9.780	9.810	9.810	217,763
2023-09-13	9.580	9.750	9.550	9.750	9.750	259,658
2023-09-12	9.600	9.720	9.580	9.580	9.580	174,870
2023-09-11	9.700	9.780	9.550	9.560	9.560	371,127
2023-09-08	9.830	9.830	9.650	9.700	9.700	371,115
2023-09-07	9.830	9.910	9.790	9.790	9.790	188,312
2023-09-06	9.900	9.920	9.820	9.830	9.830	272,367
2023-09-05	10.200	10.200	9.920	9.920	9.920	561,357
2023-09-04	9.730	10.200	9.730	10.100	10.100	1,179,878
2023-09-01	9.600	9.750	9.600	9.730	9.730	342,112
2023-08-31	9.450	9.650	9.450	9.550	9.550	343,044
2023-08-30	9.370	9.460	9.370	9.420	9.420	160,897
2023-08-29	9.510	9.510	9.360	9.370	9.370	348,453
2023-08-28	9.600	9.650	9.500	9.500	9.500	311,014
2023-08-25	9.570	9.680	9.530	9.580	9.580	159,832
2023-08-24	9.620	9.660	9.550	9.570	9.570	239,491
2023-08-23	9.660	9.710	9.580	9.620	9.620	205,996
2023-08-22	9.570	9.600	9.500	9.520	9.520	180,073
2023-08-21	9.680	9.740	9.570	9.570	9.570	212,656
2023-08-18	9.560	9.790	9.430	9.680	9.680	326,978
2023-08-17	9.550	9.550	9.310	9.460	9.460	422,807
2023-08-16	9.690	9.690	9.530	9.550	9.550	337,446
2023-08-15	9.670	9.790	9.670	9.690	9.690	180,090
2023-08-14	9.750	9.750	9.650	9.650	9.650	501,167
2023-08-11	9.840	9.900	9.820	9.820	9.820	227,729
2023-08-10	9.950	9.960	9.800	9.830	9.830	558,068
2023-08-09	10.000	10.100	9.900	9.990	9.990	271,787

← NewerPage 13 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.