Yieh Hsing Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.160 | 8.200 | 8.060 | 8.080 | 8.080 | 409,304 |
| 2026-01-19 | 8.100 | 8.250 | 8.050 | 8.160 | 8.160 | 387,681 |
| 2026-01-16 | 8.200 | 8.310 | 8.130 | 8.160 | 8.160 | 409,236 |
| 2026-01-15 | 8.110 | 8.470 | 8.110 | 8.350 | 8.350 | 914,566 |
| 2026-01-14 | 8.050 | 8.140 | 8.050 | 8.060 | 8.060 | 355,955 |
| 2026-01-13 | 8.150 | 8.150 | 7.950 | 8.050 | 8.050 | 453,612 |
| 2026-01-12 | 8.090 | 8.220 | 8.090 | 8.150 | 8.150 | 357,134 |
| 2026-01-09 | 8.270 | 8.270 | 8.020 | 8.040 | 8.040 | 437,400 |
| 2026-01-08 | 8.550 | 8.680 | 8.080 | 8.230 | 8.230 | 2,399,999 |
| 2026-01-07 | 7.570 | 8.200 | 7.460 | 8.200 | 8.200 | 1,659,787 |
| 2026-01-06 | 7.500 | 7.600 | 7.300 | 7.460 | 7.460 | 516,329 |
| 2026-01-05 | 7.820 | 7.820 | 7.500 | 7.500 | 7.500 | 458,204 |
| 2026-01-02 | 7.800 | 7.820 | 7.580 | 7.780 | 7.780 | 660,033 |
| 2025-12-31 | 7.450 | 8.170 | 7.450 | 7.990 | 7.990 | 1,398,728 |
| 2025-12-30 | 7.440 | 7.440 | 7.340 | 7.430 | 7.430 | 57,659 |
| 2025-12-29 | 7.300 | 7.460 | 7.300 | 7.440 | 7.440 | 296,672 |
| 2025-12-26 | 7.320 | 7.330 | 7.240 | 7.300 | 7.300 | 118,092 |
| 2025-12-24 | 7.320 | 7.320 | 7.230 | 7.270 | 7.270 | 165,463 |
| 2025-12-23 | 7.360 | 7.380 | 7.320 | 7.320 | 7.320 | 133,416 |
| 2025-12-22 | 7.380 | 7.500 | 7.280 | 7.350 | 7.350 | 81,000 |
| 2025-12-19 | 7.270 | 7.400 | 7.270 | 7.270 | 7.270 | 223,106 |
| 2025-12-18 | 7.360 | 7.380 | 7.270 | 7.270 | 7.270 | 85,103 |
| 2025-12-17 | 7.450 | 7.470 | 7.320 | 7.320 | 7.320 | 156,559 |
| 2025-12-16 | 7.560 | 7.680 | 7.400 | 7.430 | 7.430 | 262,686 |
| 2025-12-15 | 7.350 | 7.550 | 7.310 | 7.550 | 7.550 | 443,913 |
| 2025-12-12 | 7.380 | 7.380 | 7.230 | 7.310 | 7.310 | 117,660 |
| 2025-12-11 | 7.220 | 7.220 | 7.180 | 7.220 | 7.220 | 95,863 |
| 2025-12-10 | 7.300 | 7.360 | 7.200 | 7.220 | 7.220 | 135,604 |
| 2025-12-09 | 7.380 | 7.380 | 7.300 | 7.320 | 7.320 | 113,084 |
| 2025-12-08 | 7.390 | 7.390 | 7.270 | 7.390 | 7.390 | 84,571 |
| 2025-12-05 | 7.400 | 7.420 | 7.310 | 7.350 | 7.350 | 141,687 |
| 2025-12-04 | 7.300 | 7.410 | 7.290 | 7.310 | 7.310 | 259,349 |
| 2025-12-03 | 7.400 | 7.420 | 7.330 | 7.370 | 7.370 | 146,161 |
| 2025-12-02 | 7.120 | 7.400 | 7.120 | 7.350 | 7.350 | 322,761 |
| 2025-12-01 | 6.910 | 7.380 | 6.910 | 7.300 | 7.300 | 212,651 |
| 2025-11-28 | 7.220 | 7.260 | 7.210 | 7.250 | 7.250 | 125,466 |
| 2025-11-27 | 7.150 | 7.180 | 7.120 | 7.180 | 7.180 | 140,355 |
| 2025-11-26 | 7.090 | 7.300 | 7.090 | 7.130 | 7.130 | 367,279 |
| 2025-11-25 | 7.100 | 7.110 | 7.030 | 7.110 | 7.110 | 108,793 |
| 2025-11-24 | 7.010 | 7.100 | 7.000 | 7.090 | 7.090 | 119,009 |
| 2025-11-21 | 7.070 | 7.100 | 7.000 | 7.050 | 7.050 | 204,464 |
| 2025-11-20 | 7.020 | 7.110 | 7.010 | 7.070 | 7.070 | 154,355 |
| 2025-11-19 | 7.140 | 7.140 | 7.010 | 7.020 | 7.020 | 107,693 |
| 2025-11-18 | 7.090 | 7.090 | 7.020 | 7.070 | 7.070 | 297,815 |
| 2025-11-17 | 7.200 | 7.200 | 7.110 | 7.120 | 7.120 | 101,640 |
| 2025-11-14 | 7.140 | 7.180 | 7.120 | 7.150 | 7.150 | 99,114 |
| 2025-11-13 | 7.190 | 7.190 | 7.130 | 7.150 | 7.150 | 171,563 |
| 2025-11-12 | 7.240 | 7.240 | 7.040 | 7.150 | 7.150 | 147,326 |
| 2025-11-11 | 7.070 | 7.160 | 7.070 | 7.120 | 7.120 | 147,372 |
| 2025-11-10 | 7.190 | 7.200 | 7.080 | 7.150 | 7.150 | 109,264 |
| 2025-11-07 | 7.200 | 7.270 | 7.180 | 7.200 | 7.200 | 97,000 |
| 2025-11-06 | 7.130 | 7.390 | 7.130 | 7.290 | 7.290 | 234,000 |
| 2025-11-05 | 7.070 | 7.120 | 7.010 | 7.120 | 7.120 | 149,987 |
| 2025-11-04 | 7.180 | 7.190 | 7.100 | 7.110 | 7.110 | 252,073 |
| 2025-11-03 | 7.230 | 7.270 | 7.160 | 7.180 | 7.180 | 217,000 |
| 2025-10-31 | 7.330 | 7.370 | 7.230 | 7.270 | 7.270 | 185,103 |
| 2025-10-30 | 7.330 | 7.330 | 7.290 | 7.310 | 7.310 | 101,146 |
| 2025-10-29 | 7.400 | 7.400 | 7.340 | 7.360 | 7.360 | 123,181 |
| 2025-10-28 | 7.440 | 7.440 | 7.330 | 7.330 | 7.330 | 203,050 |
| 2025-10-27 | 7.400 | 7.450 | 7.370 | 7.390 | 7.390 | 182,250 |
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.