Yieh Hsing Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 9.470 | 9.510 | 9.350 | 9.420 | 9.420 | 166,350 |
| 2025-02-04 | 9.320 | 9.550 | 9.320 | 9.360 | 9.360 | 248,143 |
| 2025-02-03 | 9.420 | 9.450 | 9.220 | 9.320 | 9.320 | 253,878 |
| 2025-01-22 | 9.270 | 9.590 | 9.270 | 9.470 | 9.470 | 247,722 |
| 2025-01-21 | 9.540 | 9.710 | 9.280 | 9.450 | 9.450 | 364,864 |
| 2025-01-20 | 9.380 | 9.430 | 9.270 | 9.340 | 9.340 | 142,481 |
| 2025-01-17 | 9.170 | 9.380 | 9.140 | 9.340 | 9.340 | 374,078 |
| 2025-01-16 | 9.270 | 9.750 | 8.950 | 9.180 | 9.180 | 830,307 |
| 2025-01-15 | 8.500 | 9.270 | 8.500 | 9.270 | 9.270 | 568,496 |
| 2025-01-14 | 8.140 | 8.450 | 8.080 | 8.430 | 8.430 | 248,438 |
| 2025-01-13 | 8.380 | 8.380 | 8.010 | 8.140 | 8.140 | 351,950 |
| 2025-01-10 | 8.310 | 8.470 | 8.290 | 8.340 | 8.340 | 346,597 |
| 2025-01-09 | 8.950 | 8.950 | 8.500 | 8.630 | 8.630 | 676,236 |
| 2025-01-08 | 8.920 | 8.960 | 8.880 | 8.950 | 8.950 | 214,552 |
| 2025-01-07 | 9.040 | 9.080 | 8.940 | 8.990 | 8.990 | 334,947 |
| 2025-01-06 | 9.010 | 9.120 | 9.000 | 9.090 | 9.090 | 225,608 |
| 2025-01-03 | 9.300 | 9.300 | 9.000 | 9.030 | 9.030 | 581,944 |
| 2025-01-02 | 9.390 | 9.390 | 9.250 | 9.300 | 9.300 | 313,946 |
| 2024-12-31 | 9.410 | 9.440 | 9.350 | 9.390 | 9.390 | 142,721 |
| 2024-12-30 | 9.430 | 9.600 | 9.430 | 9.450 | 9.450 | 160,068 |
| 2024-12-27 | 9.540 | 9.540 | 9.420 | 9.450 | 9.450 | 104,241 |
| 2024-12-26 | 9.560 | 9.600 | 9.440 | 9.440 | 9.440 | 342,449 |
| 2024-12-25 | 9.510 | 9.600 | 9.460 | 9.480 | 9.480 | 135,642 |
| 2024-12-24 | 9.560 | 9.740 | 9.490 | 9.490 | 9.490 | 186,831 |
| 2024-12-23 | 9.610 | 9.610 | 9.440 | 9.470 | 9.470 | 118,165 |
| 2024-12-20 | 9.480 | 9.550 | 9.420 | 9.430 | 9.430 | 319,114 |
| 2024-12-19 | 9.680 | 9.680 | 9.510 | 9.510 | 9.510 | 517,397 |
| 2024-12-18 | 9.770 | 9.770 | 9.610 | 9.680 | 9.680 | 213,424 |
| 2024-12-17 | 9.780 | 9.870 | 9.730 | 9.770 | 9.770 | 203,157 |
| 2024-12-16 | 9.790 | 9.990 | 9.630 | 9.770 | 9.770 | 354,617 |
| 2024-12-13 | 9.910 | 10.000 | 9.880 | 9.900 | 9.900 | 346,665 |
| 2024-12-12 | 9.970 | 10.100 | 9.950 | 9.950 | 9.950 | 204,505 |
| 2024-12-11 | 10.050 | 10.050 | 9.960 | 9.970 | 9.970 | 121,479 |
| 2024-12-10 | 9.960 | 10.200 | 9.960 | 9.960 | 9.960 | 272,016 |
| 2024-12-09 | 10.050 | 10.100 | 9.970 | 10.000 | 10.000 | 132,063 |
| 2024-12-06 | 9.980 | 10.150 | 9.980 | 10.050 | 10.050 | 229,081 |
| 2024-12-05 | 10.050 | 10.100 | 10.000 | 10.000 | 10.000 | 92,969 |
| 2024-12-04 | 10.150 | 10.150 | 10.000 | 10.050 | 10.050 | 169,465 |
| 2024-12-03 | 10.100 | 10.100 | 10.000 | 10.000 | 10.000 | 153,602 |
| 2024-12-02 | 10.100 | 10.150 | 10.000 | 10.000 | 10.000 | 175,228 |
| 2024-11-29 | 9.950 | 10.100 | 9.900 | 10.100 | 10.100 | 162,590 |
| 2024-11-28 | 10.100 | 10.100 | 9.920 | 10.000 | 10.000 | 281,306 |
| 2024-11-27 | 10.200 | 10.250 | 10.000 | 10.100 | 10.100 | 250,763 |
| 2024-11-26 | 10.250 | 10.400 | 10.200 | 10.200 | 10.200 | 175,023 |
| 2024-11-25 | 10.000 | 10.300 | 10.000 | 10.250 | 10.250 | 312,446 |
| 2024-11-22 | 10.100 | 10.250 | 10.100 | 10.100 | 10.100 | 309,197 |
| 2024-11-21 | 10.050 | 10.250 | 10.000 | 10.100 | 10.100 | 301,175 |
| 2024-11-20 | 10.150 | 10.150 | 10.000 | 10.100 | 10.100 | 244,789 |
| 2024-11-19 | 10.200 | 10.300 | 10.100 | 10.200 | 10.200 | 257,345 |
| 2024-11-18 | 10.100 | 10.250 | 10.100 | 10.200 | 10.200 | 402,725 |
| 2024-11-15 | 10.100 | 10.300 | 10.050 | 10.050 | 10.050 | 460,015 |
| 2024-11-14 | 10.350 | 10.400 | 10.000 | 10.000 | 10.000 | 1,750,285 |
| 2024-11-13 | 10.500 | 10.500 | 10.350 | 10.400 | 10.400 | 380,069 |
| 2024-11-12 | 10.600 | 10.650 | 10.500 | 10.500 | 10.500 | 582,969 |
| 2024-11-11 | 11.100 | 11.100 | 10.700 | 10.700 | 10.700 | 361,213 |
| 2024-11-08 | 11.250 | 11.300 | 10.900 | 10.900 | 10.900 | 671,768 |
| 2024-11-07 | 11.250 | 11.650 | 11.050 | 11.050 | 11.050 | 2,109,445 |
| 2024-11-06 | 10.700 | 11.150 | 10.650 | 10.950 | 10.950 | 717,355 |
| 2024-11-05 | 10.650 | 10.750 | 10.600 | 10.700 | 10.700 | 399,017 |
| 2024-11-04 | 10.900 | 10.900 | 10.600 | 10.600 | 10.600 | 365,490 |
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.