Yieh Hsing Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	11.350	11.550	11.300	11.350	11.350	1,590,051
2022-08-09	11.450	11.650	11.350	11.350	11.350	1,192,885
2022-08-08	11.950	12.050	11.500	11.550	11.550	2,126,036
2022-08-05	11.950	12.300	11.850	12.100	12.100	1,974,456
2022-08-04	12.200	12.250	11.600	11.900	11.900	3,707,396
2022-08-03	12.500	12.700	12.200	12.400	12.400	5,117,341
2022-08-02	12.450	13.100	11.700	12.500	12.500	17,025,139
2022-08-01	11.300	12.250	11.150	12.250	12.250	4,121,636
2022-07-29	11.150	11.200	11.050	11.150	11.150	668,840
2022-07-28	11.250	11.400	11.000	11.100	11.100	737,007
2022-07-27	11.500	11.500	11.100	11.250	11.250	457,994
2022-07-26	11.700	11.750	11.250	11.400	11.400	1,039,199
2022-07-25	11.450	11.800	11.350	11.800	11.800	1,075,158
2022-07-22	11.500	11.550	11.350	11.350	11.350	664,891
2022-07-21	11.450	11.450	11.250	11.450	11.450	497,521
2022-07-20	11.850	11.850	11.350	11.450	11.450	1,054,285
2022-07-19	11.350	11.650	11.300	11.600	11.600	1,151,811
2022-07-18	11.200	11.400	11.050	11.400	11.400	888,363
2022-07-15	11.450	11.450	11.050	11.100	11.100	660,932
2022-07-14	11.350	11.450	11.050	11.450	11.450	1,007,048
2022-07-13	11.250	11.400	11.100	11.250	11.250	1,072,523
2022-07-12	11.750	11.750	10.900	10.950	10.950	1,544,767
2022-07-11	12.100	12.100	11.600	11.900	11.900	677,203
2022-07-08	11.800	12.100	11.750	11.850	11.850	779,542
2022-07-07	11.550	11.650	11.100	11.600	11.600	959,160
2022-07-06	11.850	12.000	11.300	11.400	11.400	907,020
2022-07-05	11.900	12.150	11.700	12.000	12.000	935,618
2022-07-04	11.800	11.900	11.450	11.650	11.650	1,037,383
2022-07-01	12.100	12.300	11.200	11.300	11.300	1,775,422
2022-06-30	12.750	12.750	12.150	12.150	12.150	1,092,132
2022-06-29	12.950	13.050	12.800	12.850	12.850	597,127
2022-06-28	13.300	13.300	12.800	13.050	13.050	905,183
2022-06-27	12.900	13.300	12.850	13.300	13.300	1,163,885
2022-06-24	12.650	12.900	12.550	12.700	12.700	847,111
2022-06-23	12.500	12.750	12.200	12.500	12.500	1,529,588
2022-06-22	13.100	13.100	12.000	12.350	12.350	1,763,633
2022-06-21	12.550	13.350	12.550	13.200	13.200	2,095,384
2022-06-20	13.500	13.500	12.250	12.350	12.350	2,536,304
2022-06-17	12.750	13.550	12.750	13.400	13.400	1,430,668
2022-06-16	14.100	14.150	13.200	13.200	13.200	1,455,411
2022-06-15	13.600	14.500	13.600	13.950	13.950	2,261,362
2022-06-14	13.900	14.000	13.250	13.550	13.550	1,894,023
2022-06-13	14.500	14.700	14.100	14.100	14.100	1,248,789
2022-06-10	14.900	14.900	14.600	14.650	14.650	725,623
2022-06-09	15.100	15.100	14.900	15.000	15.000	398,795
2022-06-08	15.150	15.150	14.950	15.100	15.100	362,832
2022-06-07	15.100	15.150	14.900	15.000	15.000	362,043
2022-06-06	15.000	15.150	14.900	15.150	15.150	587,783
2022-06-02	15.300	15.300	14.950	14.950	14.950	696,923
2022-06-01	15.350	15.500	15.150	15.300	15.300	570,458
2022-05-31	15.600	15.600	15.200	15.350	15.350	680,223
2022-05-30	15.550	15.550	15.400	15.500	15.500	745,727
2022-05-27	15.350	15.500	15.250	15.350	15.350	765,559
2022-05-26	15.450	15.600	15.200	15.200	15.200	533,114
2022-05-25	15.300	15.500	15.150	15.450	15.450	668,418
2022-05-24	15.600	15.650	15.150	15.200	15.200	637,643
2022-05-23	15.300	15.600	15.200	15.450	15.450	856,391
2022-05-20	15.000	15.350	14.950	15.250	15.250	1,535,171
2022-05-19	15.000	15.000	14.550	14.950	14.950	1,514,539
2022-05-18	15.400	15.550	15.200	15.450	15.450	818,479

← NewerPage 18 of 21 · 1,217 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.