Yieh Hsing Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.470 | 7.490 | 7.420 | 7.420 | 7.420 | 177,520 |
| 2025-10-22 | 7.450 | 7.570 | 7.430 | 7.470 | 7.470 | 250,032 |
| 2025-10-21 | 7.570 | 7.570 | 7.450 | 7.450 | 7.450 | 219,750 |
| 2025-10-20 | 7.590 | 7.590 | 7.460 | 7.570 | 7.570 | 168,065 |
| 2025-10-17 | 7.490 | 7.630 | 7.480 | 7.590 | 7.590 | 220,320 |
| 2025-10-16 | 7.470 | 7.600 | 7.470 | 7.530 | 7.530 | 97,891 |
| 2025-10-15 | 7.610 | 7.660 | 7.500 | 7.510 | 7.510 | 301,448 |
| 2025-10-14 | 7.700 | 7.780 | 7.650 | 7.650 | 7.650 | 225,005 |
| 2025-10-13 | 7.800 | 7.800 | 7.610 | 7.670 | 7.670 | 176,944 |
| 2025-10-09 | 7.800 | 7.930 | 7.800 | 7.870 | 7.870 | 215,453 |
| 2025-10-08 | 7.890 | 7.890 | 7.790 | 7.830 | 7.830 | 205,000 |
| 2025-10-07 | 7.810 | 7.910 | 7.810 | 7.830 | 7.830 | 241,888 |
| 2025-10-03 | 8.030 | 8.030 | 7.870 | 7.870 | 7.870 | 124,101 |
| 2025-10-02 | 7.990 | 8.000 | 7.950 | 7.960 | 7.960 | 124,010 |
| 2025-10-01 | 8.240 | 8.240 | 7.800 | 8.020 | 8.020 | 204,200 |
| 2025-09-30 | 8.200 | 8.200 | 8.050 | 8.080 | 8.080 | 215,614 |
| 2025-09-29 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 0 |
| 2025-09-26 | 8.180 | 8.180 | 8.030 | 8.120 | 8.120 | 423,552 |
| 2025-09-25 | 7.860 | 8.200 | 7.860 | 8.070 | 8.070 | 431,052 |
| 2025-09-24 | 7.760 | 7.800 | 7.710 | 7.750 | 7.750 | 126,000 |
| 2025-09-23 | 7.990 | 7.990 | 7.700 | 7.760 | 7.760 | 176,509 |
| 2025-09-22 | 7.830 | 7.850 | 7.800 | 7.800 | 7.800 | 85,403 |
| 2025-09-19 | 7.800 | 7.880 | 7.780 | 7.810 | 7.810 | 105,011 |
| 2025-09-18 | 7.820 | 7.880 | 7.800 | 7.810 | 7.810 | 200,397 |
| 2025-09-17 | 7.870 | 7.880 | 7.810 | 7.820 | 7.820 | 142,321 |
| 2025-09-16 | 7.870 | 7.880 | 7.780 | 7.790 | 7.790 | 198,294 |
| 2025-09-15 | 7.860 | 7.960 | 7.860 | 7.910 | 7.910 | 89,520 |
| 2025-09-12 | 7.960 | 8.000 | 7.940 | 7.980 | 7.980 | 140,880 |
| 2025-09-11 | 7.970 | 8.000 | 7.940 | 7.960 | 7.960 | 192,330 |
| 2025-09-10 | 8.050 | 8.070 | 7.970 | 8.020 | 8.020 | 216,793 |
| 2025-09-09 | 7.970 | 8.090 | 7.970 | 8.030 | 8.030 | 172,168 |
| 2025-09-08 | 8.050 | 8.080 | 8.020 | 8.050 | 8.050 | 200,285 |
| 2025-09-05 | 8.200 | 8.200 | 8.050 | 8.080 | 8.080 | 314,587 |
| 2025-09-04 | 8.250 | 8.300 | 8.150 | 8.240 | 8.240 | 263,697 |
| 2025-09-03 | 8.140 | 8.210 | 8.130 | 8.200 | 8.200 | 130,108 |
| 2025-09-02 | 8.200 | 8.230 | 8.110 | 8.130 | 8.130 | 160,153 |
| 2025-09-01 | 8.300 | 8.300 | 8.000 | 8.100 | 8.100 | 161,005 |
| 2025-08-29 | 8.450 | 8.450 | 8.250 | 8.260 | 8.260 | 178,258 |
| 2025-08-28 | 8.320 | 8.330 | 8.210 | 8.220 | 8.220 | 227,659 |
| 2025-08-27 | 8.310 | 8.480 | 8.310 | 8.330 | 8.330 | 218,832 |
| 2025-08-26 | 8.540 | 8.540 | 8.350 | 8.350 | 8.350 | 251,448 |
| 2025-08-25 | 8.710 | 8.710 | 8.510 | 8.520 | 8.520 | 307,466 |
| 2025-08-22 | 8.750 | 8.770 | 8.510 | 8.510 | 8.510 | 683,474 |
| 2025-08-21 | 8.900 | 8.900 | 8.600 | 8.690 | 8.690 | 865,538 |
| 2025-08-20 | 9.170 | 9.170 | 8.100 | 8.950 | 8.950 | 1,898,162 |
| 2025-08-19 | 8.980 | 8.980 | 8.540 | 8.980 | 8.980 | 2,730,795 |
| 2025-08-18 | 7.450 | 8.170 | 7.430 | 8.170 | 8.170 | 1,234,595 |
| 2025-08-15 | 7.310 | 7.430 | 7.100 | 7.430 | 7.430 | 291,351 |
| 2025-08-14 | 7.260 | 7.400 | 7.260 | 7.300 | 7.300 | 227,103 |
| 2025-08-13 | 7.440 | 7.440 | 7.250 | 7.250 | 7.250 | 177,500 |
| 2025-08-12 | 7.150 | 7.250 | 7.070 | 7.170 | 7.170 | 169,934 |
| 2025-08-11 | 7.300 | 7.300 | 7.150 | 7.170 | 7.170 | 155,895 |
| 2025-08-08 | 7.220 | 7.350 | 7.220 | 7.290 | 7.290 | 142,336 |
| 2025-08-07 | 7.260 | 7.340 | 7.240 | 7.270 | 7.270 | 98,107 |
| 2025-08-06 | 7.200 | 7.300 | 7.200 | 7.280 | 7.280 | 154,300 |
| 2025-08-05 | 7.290 | 7.300 | 7.250 | 7.270 | 7.270 | 124,000 |
| 2025-08-04 | 7.340 | 7.340 | 7.160 | 7.300 | 7.300 | 81,400 |
| 2025-08-01 | 7.370 | 7.370 | 7.300 | 7.350 | 7.350 | 120,249 |
| 2025-07-31 | 7.360 | 7.520 | 7.350 | 7.380 | 7.380 | 86,708 |
| 2025-07-30 | 7.260 | 7.520 | 7.260 | 7.510 | 7.510 | 127,333 |
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.