Yieh Hsing Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	10.200	10.250	9.980	10.000	10.000	775,499
2023-08-07	10.350	10.350	10.100	10.150	10.150	427,888
2023-08-04	10.400	10.450	10.200	10.350	10.350	691,295
2023-08-02	10.200	10.750	10.200	10.350	10.350	1,983,594
2023-08-01	9.920	10.250	9.920	10.200	10.200	521,636
2023-07-31	10.050	10.100	9.900	9.900	9.900	605,053
2023-07-28	10.300	10.300	10.000	10.050	10.050	443,099
2023-07-27	10.000	10.400	9.970	10.200	10.200	1,469,347
2023-07-26	9.710	10.000	9.710	9.890	9.890	467,749
2023-07-25	9.730	9.800	9.700	9.710	9.710	240,613
2023-07-24	9.950	9.950	9.730	9.730	9.730	392,688
2023-07-21	9.950	9.950	9.810	9.830	9.830	346,031
2023-07-20	9.790	10.000	9.710	9.950	9.950	554,847
2023-07-19	9.780	9.780	9.680	9.690	9.690	295,368
2023-07-18	9.850	9.860	9.700	9.780	9.780	534,924
2023-07-17	9.680	9.850	9.610	9.800	9.800	544,895
2023-07-14	9.690	9.750	9.660	9.680	9.680	330,237
2023-07-13	9.810	9.890	9.670	9.690	9.690	556,766
2023-07-12	9.970	9.970	9.780	9.780	9.780	782,986
2023-07-11	10.100	10.100	9.950	9.960	9.960	625,331
2023-07-10	10.100	10.100	9.990	10.000	10.000	402,881
2023-07-07	10.100	10.150	10.000	10.050	10.050	586,361
2023-07-06	10.300	10.300	10.100	10.150	10.150	607,150
2023-07-05	10.300	10.350	10.250	10.300	10.300	443,824
2023-07-04	10.450	10.450	10.250	10.300	10.300	448,467
2023-07-03	10.400	10.400	10.300	10.400	10.400	388,000
2023-06-30	10.350	10.450	10.300	10.300	10.300	324,563
2023-06-29	10.300	10.450	10.300	10.300	10.300	338,189
2023-06-28	10.300	10.400	10.200	10.300	10.300	353,058
2023-06-27	10.450	10.450	10.200	10.300	10.300	691,733
2023-06-26	10.400	10.550	10.300	10.450	10.450	603,020
2023-06-21	10.500	10.600	10.400	10.450	10.450	414,761
2023-06-20	10.550	10.550	10.450	10.500	10.500	252,926
2023-06-19	10.600	10.700	10.550	10.650	10.650	418,196
2023-06-16	10.350	10.600	10.350	10.600	10.600	750,376
2023-06-15	10.300	10.400	10.200	10.350	10.350	529,558
2023-06-14	10.450	10.500	10.300	10.300	10.300	744,056
2023-06-13	10.400	10.500	10.300	10.350	10.350	446,137
2023-06-12	10.700	10.700	10.350	10.400	10.400	625,564
2023-06-09	10.750	10.750	10.650	10.700	10.700	309,869
2023-06-08	10.900	10.900	10.700	10.750	10.750	361,611
2023-06-07	10.950	10.950	10.750	10.750	10.750	314,689
2023-06-06	10.850	11.050	10.750	10.850	10.850	584,367
2023-06-05	10.600	11.250	10.600	10.850	10.850	1,426,352
2023-06-02	10.500	10.600	10.400	10.500	10.500	588,208
2023-06-01	10.400	10.450	10.350	10.450	10.450	180,041
2023-05-31	10.350	10.500	10.350	10.350	10.350	326,870
2023-05-30	10.350	10.400	10.250	10.250	10.250	207,548
2023-05-29	10.300	10.450	10.300	10.350	10.350	298,198
2023-05-26	10.600	10.600	10.300	10.300	10.300	524,804
2023-05-25	10.800	10.850	10.550	10.600	10.600	445,215
2023-05-24	10.800	10.900	10.650	10.850	10.850	255,496
2023-05-23	10.500	10.850	10.500	10.800	10.800	711,481
2023-05-22	10.400	10.600	10.400	10.500	10.500	284,183
2023-05-19	10.650	10.700	10.450	10.500	10.500	335,445
2023-05-18	10.700	10.700	10.550	10.650	10.650	356,474
2023-05-17	10.500	10.700	10.450	10.600	10.600	459,619
2023-05-16	10.300	10.550	10.300	10.500	10.500	371,179
2023-05-15	10.250	10.300	10.100	10.300	10.300	350,784
2023-05-12	10.300	10.300	10.050	10.250	10.250	324,580

← NewerPage 14 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.