Yieh Hsing Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.190 | 7.270 | 7.150 | 7.180 | 7.180 | 233,953 |
| 2026-07-22 | 7.180 | 7.180 | 7.120 | 7.120 | 7.120 | 199,000 |
| 2026-07-21 | 7.180 | 7.190 | 7.130 | 7.180 | 7.180 | 130,867 |
| 2026-07-20 | 7.190 | 7.210 | 7.100 | 7.110 | 7.110 | 194,716 |
| 2026-07-17 | 7.030 | 7.170 | 7.010 | 7.120 | 7.120 | 500,000 |
| 2026-07-16 | 7.370 | 7.420 | 7.210 | 7.210 | 7.210 | 265,842 |
| 2026-07-15 | 7.120 | 7.350 | 7.120 | 7.340 | 7.340 | 366,828 |
| 2026-07-14 | 7.300 | 7.300 | 7.110 | 7.160 | 7.160 | 294,095 |
| 2026-07-13 | 7.440 | 7.440 | 7.140 | 7.200 | 7.200 | 303,417 |
| 2026-07-10 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 0 |
| 2026-07-09 | 7.300 | 7.510 | 7.250 | 7.310 | 7.310 | 209,620 |
| 2026-07-08 | 7.220 | 7.300 | 7.200 | 7.270 | 7.270 | 244,399 |
| 2026-07-07 | 7.590 | 7.590 | 7.200 | 7.220 | 7.220 | 348,310 |
| 2026-07-06 | 7.430 | 7.700 | 7.430 | 7.460 | 7.460 | 1,009,093 |
| 2026-07-03 | 7.220 | 7.530 | 7.190 | 7.520 | 7.520 | 559,100 |
| 2026-07-02 | 7.190 | 7.220 | 7.130 | 7.200 | 7.200 | 340,293 |
| 2026-07-01 | 7.230 | 7.230 | 7.080 | 7.180 | 7.180 | 327,216 |
| 2026-06-30 | 7.120 | 7.220 | 7.090 | 7.220 | 7.220 | 240,793 |
| 2026-06-29 | 7.080 | 7.220 | 7.080 | 7.160 | 7.160 | 198,219 |
| 2026-06-26 | 7.120 | 7.220 | 7.060 | 7.060 | 7.060 | 347,690 |
| 2026-06-25 | 7.290 | 7.350 | 7.110 | 7.110 | 7.110 | 494,099 |
| 2026-06-24 | 7.310 | 7.400 | 7.260 | 7.280 | 7.280 | 286,264 |
| 2026-06-23 | 7.450 | 7.450 | 7.330 | 7.380 | 7.380 | 605,102 |
| 2026-06-22 | 7.390 | 7.530 | 7.330 | 7.450 | 7.450 | 476,015 |
| 2026-06-18 | 7.310 | 7.470 | 7.300 | 7.390 | 7.390 | 482,033 |
| 2026-06-17 | 7.410 | 7.550 | 7.400 | 7.450 | 7.450 | 301,332 |
| 2026-06-16 | 7.530 | 7.530 | 7.410 | 7.410 | 7.410 | 368,120 |
| 2026-06-15 | 7.700 | 7.700 | 7.450 | 7.510 | 7.510 | 195,420 |
| 2026-06-12 | 7.350 | 7.570 | 7.350 | 7.400 | 7.400 | 252,153 |
| 2026-06-11 | 7.300 | 7.500 | 7.250 | 7.350 | 7.350 | 346,661 |
| 2026-06-10 | 7.360 | 7.440 | 7.300 | 7.300 | 7.300 | 423,800 |
| 2026-06-09 | 7.250 | 7.520 | 7.250 | 7.520 | 7.520 | 370,131 |
| 2026-06-08 | 7.310 | 7.860 | 7.310 | 7.420 | 7.420 | 408,288 |
| 2026-06-05 | 7.880 | 7.880 | 7.740 | 7.750 | 7.750 | 308,340 |
| 2026-06-04 | 7.960 | 7.980 | 7.840 | 7.950 | 7.950 | 475,720 |
| 2026-06-03 | 7.520 | 8.150 | 7.510 | 7.990 | 7.990 | 1,792,923 |
| 2026-06-02 | 7.740 | 7.740 | 7.520 | 7.600 | 7.600 | 457,440 |
| 2026-06-01 | 7.510 | 7.670 | 7.450 | 7.640 | 7.640 | 730,000 |
| 2026-05-29 | 7.490 | 7.580 | 7.420 | 7.500 | 7.500 | 448,534 |
| 2026-05-28 | 7.440 | 7.660 | 7.400 | 7.410 | 7.410 | 334,994 |
| 2026-05-27 | 7.510 | 7.680 | 7.420 | 7.440 | 7.440 | 577,153 |
| 2026-05-26 | 8.140 | 8.150 | 7.570 | 7.600 | 7.600 | 1,838,880 |
| 2026-05-25 | 7.040 | 7.660 | 7.030 | 7.660 | 7.660 | 1,434,587 |
| 2026-05-22 | 7.000 | 7.000 | 6.930 | 6.970 | 6.970 | 241,050 |
| 2026-05-21 | 6.930 | 7.140 | 6.930 | 7.000 | 7.000 | 301,477 |
| 2026-05-20 | 6.880 | 6.950 | 6.860 | 6.930 | 6.930 | 198,223 |
| 2026-05-19 | 6.880 | 6.970 | 6.860 | 6.880 | 6.880 | 211,012 |
| 2026-05-18 | 6.960 | 6.960 | 6.890 | 6.890 | 6.890 | 406,240 |
| 2026-05-15 | 7.100 | 7.100 | 6.980 | 6.980 | 6.980 | 548,869 |
| 2026-05-14 | 6.950 | 7.180 | 6.950 | 7.080 | 7.080 | 424,099 |
| 2026-05-13 | 7.330 | 7.330 | 7.200 | 7.230 | 7.230 | 302,300 |
| 2026-05-12 | 7.320 | 7.390 | 7.250 | 7.280 | 7.280 | 379,528 |
| 2026-05-11 | 7.370 | 7.490 | 7.320 | 7.320 | 7.320 | 354,224 |
| 2026-05-08 | 7.380 | 7.400 | 7.280 | 7.370 | 7.370 | 424,102 |
| 2026-05-07 | 7.300 | 7.410 | 7.300 | 7.380 | 7.380 | 267,789 |
| 2026-05-06 | 7.470 | 7.470 | 7.350 | 7.390 | 7.390 | 448,951 |
| 2026-05-05 | 7.400 | 7.460 | 7.350 | 7.370 | 7.370 | 259,819 |
| 2026-05-04 | 7.500 | 7.500 | 7.380 | 7.410 | 7.410 | 420,746 |
| 2026-04-30 | 7.740 | 7.740 | 7.450 | 7.460 | 7.460 | 403,000 |
| 2026-04-29 | 7.500 | 7.780 | 7.450 | 7.700 | 7.700 | 649,026 |
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.