Yieh Hsing Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	10.750	10.950	10.500	10.900	10.900	1,132,258
2024-10-30	10.900	11.050	10.750	10.750	10.750	346,852
2024-10-29	11.100	11.100	10.750	10.750	10.750	432,320
2024-10-28	10.850	11.100	10.650	11.000	11.000	715,382
2024-10-25	10.850	10.950	10.750	10.800	10.800	287,642
2024-10-24	11.050	11.050	10.750	10.850	10.850	903,942
2024-10-23	11.300	11.450	11.050	11.100	11.100	739,409
2024-10-22	11.250	11.250	11.100	11.200	11.200	433,616
2024-10-21	11.500	11.550	11.150	11.150	11.150	1,145,660
2024-10-18	11.350	11.400	10.950	11.300	11.300	1,274,388
2024-10-17	10.900	11.500	10.850	11.400	11.400	1,940,570
2024-10-16	10.850	11.350	10.800	10.800	10.800	3,333,467
2024-10-15	10.700	10.800	10.600	10.600	10.600	485,875
2024-10-14	10.800	10.850	10.600	10.750	10.750	697,229
2024-10-11	10.750	10.950	10.600	10.600	10.600	971,793
2024-10-09	11.300	11.300	10.900	10.900	10.900	1,651,180
2024-10-08	11.800	12.250	11.050	11.300	11.300	4,255,225
2024-10-07	11.700	11.900	11.500	11.700	11.700	2,684,771
2024-10-04	11.400	11.950	11.350	11.500	11.500	4,148,625
2024-10-01	11.450	11.600	11.150	11.300	11.300	2,879,084
2024-09-30	11.700	12.300	11.300	11.500	11.500	20,368,008
2024-09-27	10.300	11.200	10.300	11.200	11.200	3,144,675
2024-09-26	10.250	10.250	10.050	10.200	10.200	450,936
2024-09-25	10.000	10.350	10.000	10.100	10.100	519,833
2024-09-24	10.050	10.100	9.920	9.970	9.970	246,943
2024-09-23	10.300	10.300	10.050	10.050	10.050	212,042
2024-09-20	10.200	10.300	10.100	10.250	10.250	380,393
2024-09-19	10.100	10.200	10.000	10.200	10.200	281,331
2024-09-18	10.050	10.150	10.000	10.100	10.100	340,374
2024-09-16	9.800	10.200	9.800	10.050	10.050	778,283
2024-09-13	9.640	9.840	9.640	9.800	9.800	277,717
2024-09-12	9.630	9.700	9.570	9.640	9.640	293,042
2024-09-11	9.650	9.650	9.530	9.540	9.540	453,698
2024-09-10	9.800	9.890	9.590	9.590	9.590	417,701
2024-09-09	9.530	9.740	9.470	9.720	9.720	423,536
2024-09-06	9.790	9.840	9.590	9.820	9.820	271,660
2024-09-05	9.930	9.930	9.690	9.770	9.770	503,712
2024-09-04	9.940	9.940	9.460	9.610	9.610	1,147,570
2024-09-03	10.300	10.300	9.990	10.000	10.000	811,388
2024-09-02	10.450	10.450	10.200	10.300	10.300	340,165
2024-08-30	10.400	10.550	10.350	10.450	10.450	342,491
2024-08-29	10.400	10.400	10.250	10.400	10.400	410,569
2024-08-28	10.450	10.500	10.400	10.400	10.400	193,960
2024-08-27	10.450	10.450	10.350	10.400	10.400	229,770
2024-08-26	10.500	10.700	10.400	10.400	10.400	419,088
2024-08-23	10.600	10.600	10.250	10.500	10.500	385,340
2024-08-22	10.500	10.700	10.500	10.600	10.600	301,136
2024-08-21	10.550	10.650	10.400	10.600	10.600	323,894
2024-08-20	10.550	10.550	10.400	10.400	10.400	210,174
2024-08-19	10.650	10.650	10.450	10.450	10.450	255,111
2024-08-16	10.600	10.800	10.550	10.550	10.550	330,501
2024-08-15	10.800	10.850	10.550	10.550	10.550	290,022
2024-08-14	10.500	11.100	10.500	10.700	10.700	878,679
2024-08-13	10.500	10.500	10.400	10.450	10.450	294,624
2024-08-12	10.550	10.700	10.450	10.550	10.550	355,829
2024-08-09	10.300	10.500	10.250	10.400	10.400	719,049
2024-08-08	10.100	10.250	9.960	10.200	10.200	437,519
2024-08-07	9.940	10.400	9.940	10.300	10.300	794,693
2024-08-06	10.100	10.150	9.450	9.940	9.940	1,277,202
2024-08-05	11.000	11.000	10.050	10.050	10.050	1,787,124

← NewerPage 9 of 21 · 1,216 trading daysOlder →

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.