Yieh Hsing Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 7.310 | 7.520 | 7.310 | 7.410 | 7.410 | 172,000 |
| 2025-07-28 | 7.420 | 7.440 | 7.270 | 7.340 | 7.340 | 177,413 |
| 2025-07-25 | 7.260 | 7.700 | 7.260 | 7.420 | 7.420 | 350,211 |
| 2025-07-24 | 7.250 | 7.320 | 7.230 | 7.230 | 7.230 | 146,437 |
| 2025-07-23 | 7.110 | 7.330 | 7.110 | 7.320 | 7.320 | 391,294 |
| 2025-07-22 | 7.060 | 7.140 | 7.040 | 7.040 | 7.040 | 187,340 |
| 2025-07-21 | 7.060 | 7.130 | 7.060 | 7.090 | 7.090 | 81,000 |
| 2025-07-18 | 7.080 | 7.100 | 7.050 | 7.090 | 7.090 | 61,387 |
| 2025-07-17 | 7.040 | 7.090 | 7.040 | 7.050 | 7.050 | 70,000 |
| 2025-07-16 | 6.970 | 7.080 | 6.970 | 7.020 | 7.020 | 133,713 |
| 2025-07-15 | 6.980 | 7.000 | 6.920 | 6.970 | 6.970 | 155,000 |
| 2025-07-14 | 7.010 | 7.050 | 6.980 | 6.980 | 6.980 | 112,000 |
| 2025-07-11 | 6.910 | 7.030 | 6.910 | 7.010 | 7.010 | 181,000 |
| 2025-07-10 | 6.970 | 7.040 | 6.950 | 6.960 | 6.960 | 146,762 |
| 2025-07-09 | 7.060 | 7.060 | 6.990 | 7.050 | 7.050 | 72,012 |
| 2025-07-08 | 7.030 | 7.060 | 6.970 | 7.060 | 7.060 | 203,934 |
| 2025-07-07 | 7.060 | 7.140 | 7.000 | 7.140 | 7.140 | 209,095 |
| 2025-07-04 | 7.390 | 7.400 | 7.160 | 7.280 | 7.280 | 235,344 |
| 2025-07-03 | 7.310 | 7.400 | 7.280 | 7.400 | 7.400 | 134,698 |
| 2025-07-02 | 7.460 | 7.460 | 7.310 | 7.360 | 7.360 | 89,911 |
| 2025-07-01 | 7.320 | 7.460 | 7.280 | 7.460 | 7.460 | 110,333 |
| 2025-06-30 | 7.350 | 7.450 | 7.230 | 7.310 | 7.310 | 98,050 |
| 2025-06-27 | 7.640 | 7.640 | 7.370 | 7.450 | 7.450 | 181,235 |
| 2025-06-26 | 7.350 | 7.500 | 7.180 | 7.470 | 7.470 | 197,455 |
| 2025-06-25 | 7.350 | 7.350 | 7.250 | 7.350 | 7.350 | 78,200 |
| 2025-06-24 | 6.940 | 7.350 | 6.940 | 7.350 | 7.350 | 233,004 |
| 2025-06-23 | 7.100 | 7.150 | 7.050 | 7.080 | 7.080 | 169,793 |
| 2025-06-20 | 7.320 | 7.380 | 7.150 | 7.200 | 7.200 | 145,988 |
| 2025-06-19 | 7.570 | 7.570 | 7.390 | 7.400 | 7.400 | 228,144 |
| 2025-06-18 | 7.650 | 7.680 | 7.530 | 7.570 | 7.570 | 112,686 |
| 2025-06-17 | 7.700 | 7.710 | 7.610 | 7.680 | 7.680 | 79,308 |
| 2025-06-16 | 7.630 | 7.700 | 7.450 | 7.700 | 7.700 | 132,000 |
| 2025-06-13 | 7.650 | 7.730 | 7.590 | 7.630 | 7.630 | 127,000 |
| 2025-06-12 | 7.760 | 7.760 | 7.700 | 7.740 | 7.740 | 58,038 |
| 2025-06-11 | 7.920 | 7.920 | 7.700 | 7.760 | 7.760 | 98,140 |
| 2025-06-10 | 7.800 | 7.920 | 7.700 | 7.900 | 7.900 | 120,128 |
| 2025-06-09 | 7.830 | 7.870 | 7.750 | 7.750 | 7.750 | 76,140 |
| 2025-06-06 | 7.900 | 7.910 | 7.810 | 7.830 | 7.830 | 68,600 |
| 2025-06-05 | 7.900 | 7.920 | 7.900 | 7.900 | 7.900 | 58,326 |
| 2025-06-04 | 7.780 | 8.000 | 7.780 | 7.900 | 7.900 | 138,614 |
| 2025-06-03 | 7.760 | 7.870 | 7.720 | 7.780 | 7.780 | 146,427 |
| 2025-06-02 | 7.930 | 8.150 | 7.600 | 7.750 | 7.750 | 176,045 |
| 2025-05-29 | 8.200 | 8.220 | 8.030 | 8.100 | 8.100 | 122,080 |
| 2025-05-28 | 8.210 | 8.300 | 8.120 | 8.120 | 8.120 | 190,100 |
| 2025-05-27 | 8.350 | 8.470 | 8.200 | 8.220 | 8.220 | 61,230 |
| 2025-05-26 | 8.220 | 8.370 | 8.220 | 8.350 | 8.350 | 151,677 |
| 2025-05-23 | 8.300 | 8.400 | 8.250 | 8.250 | 8.250 | 194,000 |
| 2025-05-22 | 8.490 | 8.490 | 8.360 | 8.370 | 8.370 | 89,264 |
| 2025-05-21 | 8.440 | 8.490 | 8.400 | 8.490 | 8.490 | 186,268 |
| 2025-05-20 | 8.380 | 8.440 | 8.350 | 8.440 | 8.440 | 73,000 |
| 2025-05-19 | 8.400 | 8.420 | 8.320 | 8.380 | 8.380 | 76,166 |
| 2025-05-16 | 8.490 | 8.500 | 8.380 | 8.420 | 8.420 | 113,400 |
| 2025-05-15 | 8.450 | 8.450 | 8.370 | 8.390 | 8.390 | 212,068 |
| 2025-05-14 | 8.430 | 8.510 | 8.380 | 8.470 | 8.470 | 184,517 |
| 2025-05-13 | 8.450 | 8.500 | 8.360 | 8.420 | 8.420 | 156,776 |
| 2025-05-12 | 8.360 | 8.530 | 8.360 | 8.450 | 8.450 | 276,117 |
| 2025-05-09 | 8.320 | 8.370 | 8.280 | 8.310 | 8.310 | 180,377 |
| 2025-05-08 | 8.350 | 8.400 | 8.320 | 8.340 | 8.340 | 81,000 |
| 2025-05-07 | 8.370 | 8.420 | 8.330 | 8.370 | 8.370 | 226,000 |
| 2025-05-06 | 8.330 | 8.660 | 8.300 | 8.330 | 8.330 | 672,387 |
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.