Yieh Hsing Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.290	9.300	9.180	9.300	9.300	427,451
2022-11-03	9.290	9.320	9.210	9.310	9.310	306,759
2022-11-02	9.250	9.490	9.250	9.370	9.370	815,289
2022-11-01	9.150	9.320	9.060	9.250	9.250	543,168
2022-10-31	9.270	9.270	9.060	9.090	9.090	361,517
2022-10-28	9.410	9.450	9.050	9.080	9.080	684,816
2022-10-27	9.240	9.430	9.240	9.410	9.410	516,083
2022-10-26	9.150	9.320	9.100	9.240	9.240	491,714
2022-10-25	9.460	9.460	9.100	9.140	9.140	490,458
2022-10-24	9.250	9.460	9.230	9.270	9.270	536,682
2022-10-21	9.300	9.300	9.060	9.060	9.060	384,537
2022-10-20	9.300	9.350	9.010	9.350	9.350	690,875
2022-10-19	9.360	9.530	9.300	9.350	9.350	633,437
2022-10-18	9.390	9.560	9.180	9.360	9.360	908,506
2022-10-17	9.190	9.190	8.780	9.140	9.140	854,797
2022-10-14	8.880	9.500	8.880	9.340	9.340	1,359,698
2022-10-13	9.490	9.640	8.650	8.650	8.650	1,883,463
2022-10-12	9.660	9.700	9.330	9.530	9.530	971,588
2022-10-11	9.950	9.950	9.550	9.610	9.610	896,882
2022-10-07	10.000	10.100	10.000	10.050	10.050	422,070
2022-10-06	10.150	10.150	9.970	10.000	10.000	367,286
2022-10-05	10.400	10.450	10.000	10.050	10.050	964,727
2022-10-04	10.350	10.500	10.100	10.200	10.200	844,686
2022-10-03	9.790	10.150	9.720	10.100	10.100	711,135
2022-09-30	9.830	9.930	9.480	9.930	9.930	866,140
2022-09-29	9.670	9.930	9.650	9.830	9.830	1,124,980
2022-09-28	10.000	10.150	9.450	9.450	9.450	1,434,101
2022-09-27	9.710	9.950	9.660	9.910	9.910	893,302
2022-09-26	10.100	10.100	9.700	9.700	9.700	1,203,100
2022-09-23	10.250	10.500	10.150	10.250	10.250	943,162
2022-09-22	10.450	10.450	10.250	10.250	10.250	687,991
2022-09-21	10.750	10.800	10.600	10.600	10.600	761,853
2022-09-20	11.000	11.050	10.800	10.850	10.850	974,593
2022-09-19	11.250	11.500	10.900	10.900	10.900	2,775,575
2022-09-16	11.050	11.100	11.000	11.000	11.000	800,604
2022-09-15	11.200	11.350	11.100	11.150	11.150	721,673
2022-09-14	11.200	11.200	11.000	11.200	11.200	611,657
2022-09-13	11.500	11.500	11.300	11.450	11.450	622,531
2022-09-12	11.300	11.550	11.300	11.450	11.450	1,270,215
2022-09-08	11.100	11.250	11.000	11.200	11.200	1,117,516
2022-09-07	11.000	11.450	10.900	10.950	10.950	2,343,451
2022-09-06	11.300	11.300	10.950	11.000	11.000	970,430
2022-09-05	11.400	11.400	11.000	11.150	11.150	1,267,504
2022-09-02	11.700	11.750	11.100	11.150	11.150	2,051,212
2022-09-01	11.800	11.800	11.450	11.500	11.500	1,273,547
2022-08-31	11.850	11.950	11.700	11.950	11.950	722,264
2022-08-30	11.750	12.000	11.700	11.900	11.900	717,306
2022-08-29	12.000	12.100	11.800	11.850	11.850	1,742,519
2022-08-26	12.500	12.650	12.400	12.450	12.450	1,379,150
2022-08-25	12.550	12.550	12.250	12.350	12.350	1,135,518
2022-08-24	12.350	12.750	12.350	12.400	12.400	1,906,348
2022-08-23	12.050	12.350	12.000	12.300	12.300	994,810
2022-08-22	12.200	12.200	12.000	12.050	12.050	940,101
2022-08-19	12.500	12.500	12.150	12.300	12.300	1,574,309
2022-08-18	12.300	12.800	12.150	12.500	12.500	2,851,380
2022-08-17	12.150	12.650	12.100	12.400	12.400	4,261,059
2022-08-16	12.400	12.400	12.000	12.000	12.000	1,987,014
2022-08-15	11.850	12.450	11.800	12.250	12.250	4,735,913
2022-08-12	11.600	12.500	11.550	11.800	11.800	7,146,929
2022-08-11	11.500	11.600	11.350	11.500	11.500	1,278,916

← NewerPage 17 of 21 · 1,222 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.