Yieh Hsing Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	12.450	12.500	12.350	12.450	12.450	1,114,325
2023-02-07	12.250	12.450	12.150	12.450	12.450	2,840,676
2023-02-06	12.400	12.550	12.300	12.300	12.300	1,637,226
2023-02-03	12.500	12.500	12.250	12.300	12.300	868,107
2023-02-02	12.550	12.600	12.300	12.450	12.450	1,727,990
2023-02-01	12.800	12.900	12.500	12.550	12.550	4,024,296
2023-01-31	12.500	12.800	12.500	12.650	12.650	3,064,584
2023-01-30	12.200	12.500	12.150	12.350	12.350	2,893,406
2023-01-17	11.950	12.000	11.850	12.000	12.000	1,127,863
2023-01-16	12.100	12.150	11.900	11.900	11.900	1,177,056
2023-01-13	12.000	12.200	11.850	11.900	11.900	1,111,393
2023-01-12	12.150	12.400	11.950	12.000	12.000	2,578,260
2023-01-11	12.050	12.250	11.950	11.950	11.950	1,163,024
2023-01-10	12.150	12.300	12.000	12.000	12.000	1,368,270
2023-01-09	12.200	12.400	12.100	12.200	12.200	1,486,447
2023-01-06	12.000	12.200	12.000	12.050	12.050	1,174,606
2023-01-05	12.450	12.500	12.000	12.050	12.050	2,156,209
2023-01-04	12.500	12.800	12.300	12.350	12.350	6,380,599
2023-01-03	12.100	12.500	12.100	12.500	12.500	4,113,168
2022-12-30	12.150	12.800	12.050	12.050	12.050	8,963,922
2022-12-29	11.750	11.900	11.450	11.700	11.700	1,975,935
2022-12-28	12.250	12.400	11.750	11.750	11.750	3,874,380
2022-12-27	12.400	12.500	11.900	12.050	12.050	3,989,563
2022-12-26	12.700	13.000	12.150	12.350	12.350	7,908,172
2022-12-23	12.300	12.950	12.200	12.700	12.700	8,163,170
2022-12-22	12.100	12.550	11.950	12.550	12.550	14,505,175
2022-12-21	10.900	11.900	10.900	11.900	11.900	4,371,366
2022-12-20	11.050	11.450	10.850	10.850	10.850	2,340,603
2022-12-19	11.350	11.400	11.000	11.050	11.050	1,878,916
2022-12-16	11.250	11.700	11.150	11.450	11.450	3,783,332
2022-12-15	10.850	11.900	10.850	11.450	11.450	7,429,724
2022-12-14	11.700	11.800	10.950	11.000	11.000	8,698,382
2022-12-13	10.350	11.250	10.350	11.250	11.250	8,601,486
2022-12-12	10.300	10.350	10.050	10.250	10.250	478,576
2022-12-09	10.300	10.350	10.200	10.250	10.250	285,597
2022-12-08	10.450	10.450	10.150	10.200	10.200	450,588
2022-12-07	10.500	10.550	10.150	10.200	10.200	799,383
2022-12-06	10.800	10.850	10.250	10.400	10.400	1,607,489
2022-12-05	10.600	10.900	10.500	10.900	10.900	1,407,041
2022-12-02	10.500	10.650	10.450	10.450	10.450	685,077
2022-12-01	10.850	10.850	10.450	10.450	10.450	1,085,369
2022-11-30	10.300	10.600	10.300	10.550	10.550	1,669,236
2022-11-29	10.100	10.350	10.000	10.300	10.300	517,518
2022-11-28	10.050	10.050	9.930	10.050	10.050	556,108
2022-11-25	10.200	10.450	10.200	10.200	10.200	540,679
2022-11-24	10.150	10.200	10.050	10.200	10.200	319,318
2022-11-23	10.050	10.150	10.000	10.000	10.000	219,804
2022-11-22	10.050	10.150	10.000	10.000	10.000	373,421
2022-11-21	10.150	10.150	10.000	10.100	10.100	374,926
2022-11-18	10.300	10.350	10.000	10.050	10.050	643,200
2022-11-17	10.150	10.300	10.100	10.150	10.150	411,632
2022-11-16	10.400	10.550	10.050	10.100	10.100	1,038,019
2022-11-15	10.200	10.500	10.100	10.400	10.400	1,822,278
2022-11-14	9.700	10.350	9.640	10.200	10.200	2,367,819
2022-11-11	9.710	9.710	9.500	9.590	9.590	582,541
2022-11-10	9.660	9.660	9.430	9.460	9.460	346,226
2022-11-09	9.640	9.770	9.630	9.660	9.660	607,685
2022-11-08	9.690	9.690	9.500	9.600	9.600	475,887
2022-11-07	9.420	9.700	9.340	9.600	9.600	1,023,699
2022-11-04	9.290	9.300	9.180	9.300	9.300	427,451

← NewerPage 16 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.