Yieh Hsing Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.420 | 7.600 | 7.410 | 7.500 | 7.500 | 280,894 |
| 2026-04-27 | 7.550 | 7.550 | 7.400 | 7.410 | 7.410 | 605,841 |
| 2026-04-24 | 7.660 | 7.660 | 7.500 | 7.540 | 7.540 | 362,247 |
| 2026-04-23 | 7.980 | 7.980 | 7.660 | 7.660 | 7.660 | 449,168 |
| 2026-04-22 | 8.040 | 8.040 | 7.900 | 7.930 | 7.930 | 345,739 |
| 2026-04-21 | 7.970 | 8.060 | 7.950 | 8.040 | 8.040 | 418,109 |
| 2026-04-20 | 8.000 | 8.010 | 7.900 | 7.940 | 7.940 | 256,749 |
| 2026-04-17 | 8.000 | 8.030 | 7.950 | 8.000 | 8.000 | 304,333 |
| 2026-04-16 | 8.010 | 8.070 | 7.980 | 8.030 | 8.030 | 347,460 |
| 2026-04-15 | 8.100 | 8.110 | 8.000 | 8.030 | 8.030 | 485,190 |
| 2026-04-14 | 8.020 | 8.110 | 7.990 | 8.050 | 8.050 | 343,000 |
| 2026-04-13 | 8.070 | 8.070 | 7.900 | 8.020 | 8.020 | 291,929 |
| 2026-04-10 | 8.090 | 8.190 | 8.030 | 8.070 | 8.070 | 279,820 |
| 2026-04-09 | 8.190 | 8.190 | 8.000 | 8.020 | 8.020 | 245,099 |
| 2026-04-08 | 7.960 | 8.170 | 7.960 | 8.120 | 8.120 | 242,620 |
| 2026-04-07 | 8.070 | 8.080 | 7.940 | 7.960 | 7.960 | 312,928 |
| 2026-04-02 | 8.130 | 8.140 | 8.050 | 8.060 | 8.060 | 172,303 |
| 2026-04-01 | 8.090 | 8.170 | 8.080 | 8.100 | 8.100 | 209,142 |
| 2026-03-31 | 8.120 | 8.270 | 8.050 | 8.080 | 8.080 | 365,100 |
| 2026-03-30 | 8.300 | 8.350 | 8.200 | 8.200 | 8.200 | 440,164 |
| 2026-03-27 | 8.310 | 8.520 | 8.280 | 8.350 | 8.350 | 416,102 |
| 2026-03-26 | 8.500 | 8.550 | 8.400 | 8.400 | 8.400 | 333,162 |
| 2026-03-25 | 8.500 | 8.900 | 8.400 | 8.500 | 8.500 | 964,000 |
| 2026-03-24 | 8.950 | 8.950 | 8.220 | 8.480 | 8.480 | 968,963 |
| 2026-03-23 | 8.650 | 9.290 | 8.630 | 8.830 | 8.830 | 3,262,138 |
| 2026-03-20 | 7.950 | 8.630 | 7.930 | 8.630 | 8.630 | 2,904,741 |
| 2026-03-19 | 8.030 | 8.040 | 7.850 | 7.850 | 7.850 | 498,066 |
| 2026-03-18 | 7.920 | 8.060 | 7.920 | 8.020 | 8.020 | 662,145 |
| 2026-03-17 | 7.850 | 8.030 | 7.850 | 7.920 | 7.920 | 262,111 |
| 2026-03-16 | 7.910 | 8.090 | 7.840 | 7.890 | 7.890 | 386,423 |
| 2026-03-13 | 7.940 | 7.940 | 7.860 | 7.870 | 7.870 | 314,664 |
| 2026-03-12 | 7.800 | 8.000 | 7.800 | 7.930 | 7.930 | 236,008 |
| 2026-03-11 | 7.760 | 8.150 | 7.760 | 7.930 | 7.930 | 387,191 |
| 2026-03-10 | 7.980 | 8.080 | 7.850 | 7.850 | 7.850 | 264,131 |
| 2026-03-09 | 7.530 | 7.910 | 7.530 | 7.870 | 7.870 | 435,299 |
| 2026-03-06 | 8.020 | 8.320 | 8.020 | 8.260 | 8.260 | 209,888 |
| 2026-03-05 | 8.050 | 8.200 | 8.050 | 8.140 | 8.140 | 318,970 |
| 2026-03-04 | 8.200 | 8.200 | 7.980 | 7.990 | 7.990 | 442,858 |
| 2026-03-03 | 8.490 | 8.550 | 8.200 | 8.300 | 8.300 | 400,428 |
| 2026-03-02 | 8.550 | 8.550 | 8.440 | 8.450 | 8.450 | 262,888 |
| 2026-02-26 | 8.550 | 8.610 | 8.420 | 8.550 | 8.550 | 330,499 |
| 2026-02-25 | 8.340 | 8.490 | 8.340 | 8.490 | 8.490 | 462,233 |
| 2026-02-24 | 8.360 | 8.450 | 8.300 | 8.350 | 8.350 | 317,304 |
| 2026-02-23 | 8.200 | 8.450 | 8.200 | 8.400 | 8.400 | 294,102 |
| 2026-02-11 | 8.260 | 8.270 | 8.150 | 8.270 | 8.270 | 292,589 |
| 2026-02-10 | 8.200 | 8.250 | 8.150 | 8.170 | 8.170 | 187,403 |
| 2026-02-09 | 8.280 | 8.300 | 8.100 | 8.220 | 8.220 | 262,200 |
| 2026-02-06 | 8.470 | 8.470 | 8.200 | 8.200 | 8.200 | 418,271 |
| 2026-02-05 | 8.500 | 8.500 | 8.350 | 8.350 | 8.350 | 402,800 |
| 2026-02-04 | 8.300 | 8.600 | 8.280 | 8.500 | 8.500 | 412,411 |
| 2026-02-03 | 8.720 | 8.860 | 8.350 | 8.390 | 8.390 | 787,339 |
| 2026-02-02 | 9.000 | 9.030 | 8.600 | 8.720 | 8.720 | 1,652,080 |
| 2026-01-30 | 8.600 | 9.650 | 8.210 | 9.030 | 9.030 | 4,467,686 |
| 2026-01-29 | 8.160 | 8.930 | 8.160 | 8.930 | 8.930 | 3,683,535 |
| 2026-01-28 | 8.050 | 8.210 | 8.050 | 8.120 | 8.120 | 516,107 |
| 2026-01-27 | 8.380 | 8.380 | 8.000 | 8.030 | 8.030 | 236,398 |
| 2026-01-26 | 7.890 | 8.170 | 7.880 | 8.150 | 8.150 | 445,563 |
| 2026-01-23 | 7.880 | 7.990 | 7.880 | 7.940 | 7.940 | 350,706 |
| 2026-01-22 | 7.920 | 8.000 | 7.920 | 7.930 | 7.930 | 328,658 |
| 2026-01-21 | 8.080 | 8.080 | 7.900 | 7.960 | 7.960 | 517,143 |
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.