Yieh Hsing Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 8.330 | 8.660 | 8.300 | 8.330 | 8.330 | 672,387 |
| 2025-05-05 | 8.500 | 8.540 | 8.260 | 8.330 | 8.330 | 253,083 |
| 2025-05-02 | 8.200 | 8.430 | 8.180 | 8.400 | 8.400 | 378,532 |
| 2025-04-30 | 8.190 | 8.250 | 8.110 | 8.140 | 8.140 | 167,146 |
| 2025-04-29 | 8.160 | 8.240 | 8.160 | 8.240 | 8.240 | 207,433 |
| 2025-04-28 | 8.020 | 8.180 | 8.020 | 8.160 | 8.160 | 184,328 |
| 2025-04-25 | 8.190 | 8.190 | 8.090 | 8.110 | 8.110 | 171,372 |
| 2025-04-24 | 8.130 | 8.170 | 8.050 | 8.100 | 8.100 | 153,737 |
| 2025-04-23 | 8.000 | 8.150 | 8.000 | 8.120 | 8.120 | 219,599 |
| 2025-04-22 | 7.850 | 7.980 | 7.820 | 7.890 | 7.890 | 274,466 |
| 2025-04-21 | 7.990 | 8.050 | 7.900 | 7.900 | 7.900 | 379,878 |
| 2025-04-18 | 8.200 | 8.230 | 8.090 | 8.100 | 8.100 | 483,960 |
| 2025-04-17 | 8.340 | 8.340 | 8.170 | 8.300 | 8.300 | 113,304 |
| 2025-04-16 | 8.680 | 8.680 | 8.360 | 8.360 | 8.360 | 243,515 |
| 2025-04-15 | 8.330 | 8.690 | 8.330 | 8.590 | 8.590 | 326,359 |
| 2025-04-14 | 8.300 | 8.700 | 8.300 | 8.330 | 8.330 | 575,555 |
| 2025-04-11 | 8.270 | 8.600 | 8.000 | 8.280 | 8.280 | 1,133,561 |
| 2025-04-10 | 8.280 | 8.280 | 8.250 | 8.280 | 8.280 | 343,641 |
| 2025-04-09 | 8.180 | 8.330 | 7.520 | 7.530 | 7.530 | 794,225 |
| 2025-04-08 | 8.100 | 8.800 | 8.100 | 8.340 | 8.340 | 868,315 |
| 2025-04-07 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 110,827 |
| 2025-04-02 | 9.980 | 9.980 | 9.820 | 9.980 | 9.980 | 91,714 |
| 2025-04-01 | 9.750 | 10.050 | 9.750 | 9.980 | 9.980 | 280,019 |
| 2025-03-31 | 9.680 | 9.960 | 9.680 | 9.960 | 9.960 | 191,085 |
| 2025-03-28 | 10.300 | 10.300 | 9.970 | 10.000 | 10.000 | 239,952 |
| 2025-03-27 | 10.200 | 10.400 | 10.200 | 10.200 | 10.200 | 51,953 |
| 2025-03-26 | 10.150 | 10.300 | 10.150 | 10.300 | 10.300 | 99,441 |
| 2025-03-25 | 10.400 | 10.400 | 10.150 | 10.150 | 10.150 | 289,979 |
| 2025-03-24 | 10.400 | 10.450 | 10.250 | 10.350 | 10.350 | 255,904 |
| 2025-03-21 | 10.700 | 10.700 | 10.400 | 10.450 | 10.450 | 251,937 |
| 2025-03-20 | 10.600 | 10.700 | 10.600 | 10.700 | 10.700 | 141,755 |
| 2025-03-19 | 10.600 | 10.650 | 10.450 | 10.600 | 10.600 | 283,665 |
| 2025-03-18 | 10.800 | 10.800 | 10.550 | 10.550 | 10.550 | 203,628 |
| 2025-03-17 | 10.700 | 10.750 | 10.500 | 10.650 | 10.650 | 292,184 |
| 2025-03-14 | 10.900 | 10.900 | 10.600 | 10.600 | 10.600 | 248,741 |
| 2025-03-13 | 10.950 | 10.950 | 10.600 | 10.600 | 10.600 | 418,678 |
| 2025-03-12 | 10.850 | 11.000 | 10.800 | 10.950 | 10.950 | 267,833 |
| 2025-03-11 | 10.850 | 10.900 | 10.600 | 10.900 | 10.900 | 406,505 |
| 2025-03-10 | 11.100 | 11.150 | 11.000 | 11.000 | 11.000 | 358,454 |
| 2025-03-07 | 11.000 | 11.200 | 11.000 | 11.100 | 11.100 | 278,766 |
| 2025-03-06 | 11.200 | 11.350 | 11.100 | 11.100 | 11.100 | 355,424 |
| 2025-03-05 | 10.900 | 11.250 | 10.900 | 11.200 | 11.200 | 490,360 |
| 2025-03-04 | 11.000 | 11.050 | 10.850 | 11.000 | 11.000 | 413,207 |
| 2025-03-03 | 11.250 | 11.250 | 10.950 | 11.050 | 11.050 | 682,414 |
| 2025-02-27 | 11.300 | 11.450 | 11.200 | 11.300 | 11.300 | 714,282 |
| 2025-02-26 | 11.450 | 11.550 | 11.250 | 11.300 | 11.300 | 1,132,515 |
| 2025-02-25 | 11.000 | 11.500 | 10.950 | 11.450 | 11.450 | 2,013,008 |
| 2025-02-24 | 11.200 | 11.250 | 10.700 | 11.150 | 11.150 | 859,114 |
| 2025-02-21 | 11.050 | 11.150 | 11.050 | 11.050 | 11.050 | 459,833 |
| 2025-02-20 | 11.100 | 11.350 | 11.000 | 11.200 | 11.200 | 1,256,381 |
| 2025-02-19 | 11.000 | 11.050 | 10.800 | 11.050 | 11.050 | 958,761 |
| 2025-02-18 | 10.900 | 11.050 | 10.600 | 10.900 | 10.900 | 832,824 |
| 2025-02-17 | 11.100 | 11.300 | 10.750 | 10.800 | 10.800 | 2,167,438 |
| 2025-02-14 | 10.800 | 11.650 | 10.550 | 11.100 | 11.100 | 3,814,564 |
| 2025-02-13 | 9.890 | 10.850 | 9.870 | 10.850 | 10.850 | 2,661,278 |
| 2025-02-12 | 9.900 | 9.970 | 9.850 | 9.900 | 9.900 | 628,378 |
| 2025-02-11 | 10.350 | 10.400 | 9.900 | 9.900 | 9.900 | 1,656,388 |
| 2025-02-10 | 9.430 | 10.350 | 9.430 | 10.350 | 10.350 | 2,174,427 |
| 2025-02-07 | 9.500 | 9.500 | 9.400 | 9.410 | 9.410 | 164,677 |
| 2025-02-06 | 9.430 | 9.500 | 9.410 | 9.480 | 9.480 | 122,022 |
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.