Yieh Hsing Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	10.400	10.500	10.050	10.050	10.050	722,037
2023-05-10	10.350	10.500	10.300	10.400	10.400	364,116
2023-05-09	10.550	10.550	10.300	10.300	10.300	344,221
2023-05-08	10.700	10.800	10.550	10.550	10.550	257,130
2023-05-05	10.500	10.700	10.500	10.600	10.600	194,905
2023-05-04	10.500	10.550	10.400	10.450	10.450	386,828
2023-05-03	10.700	10.700	10.450	10.500	10.500	273,054
2023-05-02	10.600	10.750	10.600	10.700	10.700	504,825
2023-04-28	10.550	10.850	10.450	10.750	10.750	666,865
2023-04-27	10.500	10.500	10.250	10.300	10.300	502,559
2023-04-26	10.350	10.500	10.300	10.500	10.500	395,946
2023-04-25	10.700	10.900	10.300	10.350	10.350	1,035,540
2023-04-24	10.600	10.700	10.550	10.550	10.550	310,183
2023-04-21	10.950	11.000	10.500	10.600	10.600	1,314,780
2023-04-20	11.150	11.150	10.900	10.950	10.950	722,251
2023-04-19	11.300	11.350	11.100	11.150	11.150	562,704
2023-04-18	11.400	11.450	11.200	11.250	11.250	695,595
2023-04-17	11.650	11.650	11.400	11.400	11.400	386,465
2023-04-14	11.700	11.750	11.500	11.550	11.550	447,370
2023-04-13	11.500	11.700	11.500	11.650	11.650	967,692
2023-04-12	11.400	11.550	11.400	11.500	11.500	521,999
2023-04-11	11.500	11.500	11.300	11.400	11.400	433,714
2023-04-10	11.300	11.500	11.300	11.450	11.450	656,807
2023-04-07	11.350	11.400	11.300	11.350	11.350	332,752
2023-04-06	11.400	11.400	11.250	11.300	11.300	233,007
2023-03-31	11.300	11.350	11.250	11.300	11.300	365,653
2023-03-30	11.200	11.300	11.150	11.200	11.200	286,263
2023-03-29	11.350	11.350	11.200	11.200	11.200	374,244
2023-03-28	11.450	11.450	11.200	11.300	11.300	590,347
2023-03-27	11.350	11.450	11.350	11.400	11.400	310,705
2023-03-24	11.400	11.450	11.300	11.300	11.300	672,927
2023-03-23	11.350	11.400	11.300	11.400	11.400	315,732
2023-03-22	11.500	11.500	11.350	11.350	11.350	477,821
2023-03-21	11.500	11.550	11.400	11.400	11.400	470,276
2023-03-20	11.650	11.650	11.350	11.450	11.450	300,637
2023-03-17	11.400	11.550	11.400	11.500	11.500	437,486
2023-03-16	11.850	11.850	11.150	11.300	11.300	1,262,225
2023-03-15	11.900	11.950	11.650	11.750	11.750	709,330
2023-03-14	11.900	12.050	11.750	11.750	11.750	820,667
2023-03-13	11.800	11.900	11.550	11.800	11.800	1,013,100
2023-03-10	12.200	12.200	11.850	11.950	11.950	1,573,374
2023-03-09	12.400	12.450	12.150	12.300	12.300	922,887
2023-03-08	12.550	12.550	12.300	12.400	12.400	762,136
2023-03-07	12.300	12.550	12.250	12.550	12.550	1,355,809
2023-03-06	12.250	12.400	12.200	12.200	12.200	922,684
2023-03-03	12.300	12.300	12.100	12.100	12.100	817,515
2023-03-02	12.150	12.200	12.000	12.200	12.200	812,625
2023-03-01	12.350	12.350	12.050	12.100	12.100	1,442,783
2023-02-24	12.750	12.900	12.400	12.450	12.450	1,097,842
2023-02-23	12.700	12.750	12.600	12.650	12.650	1,352,794
2023-02-22	12.600	12.650	12.450	12.550	12.550	1,072,851
2023-02-21	12.650	12.850	12.550	12.700	12.700	2,389,495
2023-02-20	12.450	12.650	12.300	12.550	12.550	1,715,166
2023-02-17	12.100	12.450	12.100	12.450	12.450	1,635,593
2023-02-16	12.200	12.400	12.100	12.150	12.150	1,159,536
2023-02-15	12.150	12.200	12.000	12.050	12.050	438,562
2023-02-14	12.000	12.200	12.000	12.150	12.150	758,164
2023-02-13	11.900	12.050	11.750	12.000	12.000	959,990
2023-02-10	12.300	12.300	11.850	11.950	11.950	1,993,122
2023-02-09	12.400	12.500	12.250	12.300	12.300	934,143

← NewerPage 15 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.