Yieh Phui Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	15.300	15.450	15.200	15.400	15.400	1,623,420
2024-07-31	15.200	15.300	15.100	15.200	15.200	734,879
2024-07-30	15.150	15.250	15.050	15.150	15.150	1,428,573
2024-07-29	15.300	15.300	15.100	15.200	15.200	994,917
2024-07-26	15.200	15.200	15.050	15.200	15.200	1,828,731
2024-07-23	15.350	15.500	15.300	15.350	15.350	1,777,356
2024-07-22	15.300	15.400	15.100	15.300	15.300	2,317,953
2024-07-19	15.500	15.500	15.200	15.300	15.300	1,893,992
2024-07-18	15.550	15.750	15.400	15.550	15.550	1,878,068
2024-07-17	15.350	15.550	15.350	15.500	15.500	1,105,127
2024-07-16	15.500	15.550	15.350	15.350	15.350	955,017
2024-07-15	15.500	15.600	15.400	15.450	15.450	1,034,397
2024-07-12	15.350	15.600	15.350	15.500	15.500	1,302,381
2024-07-11	15.400	15.400	15.300	15.350	15.350	1,193,647
2024-07-10	15.450	15.450	15.300	15.350	15.350	955,672
2024-07-09	15.650	15.650	15.300	15.450	15.450	1,655,117
2024-07-08	15.850	15.850	15.600	15.650	15.650	1,336,513
2024-07-05	15.800	15.800	15.550	15.700	15.700	1,250,074
2024-07-04	15.650	15.850	15.600	15.750	15.750	2,348,258
2024-07-03	15.300	15.650	15.300	15.600	15.600	1,481,064
2024-07-02	15.350	15.450	15.250	15.300	15.300	1,326,054
2024-07-01	15.400	15.550	15.400	15.450	15.450	767,497
2024-06-28	15.350	15.500	15.300	15.400	15.400	1,097,481
2024-06-27	15.550	15.600	15.300	15.350	15.350	1,823,169
2024-06-26	15.550	15.750	15.550	15.650	15.650	1,642,784
2024-06-25	15.850	15.850	15.450	15.550	15.550	950,801
2024-06-24	16.200	16.200	15.700	15.700	15.700	2,452,680
2024-06-21	16.100	16.300	15.850	16.200	16.200	10,245,143
2024-06-20	15.300	16.200	15.300	15.850	15.850	7,939,126
2024-06-19	15.200	15.350	15.200	15.250	15.250	1,399,093
2024-06-18	15.400	15.400	15.150	15.200	15.200	1,187,412
2024-06-17	15.300	15.350	15.250	15.300	15.300	1,037,038
2024-06-14	15.200	15.300	15.150	15.250	15.250	1,024,606
2024-06-13	15.200	15.200	15.150	15.200	15.200	1,101,799
2024-06-12	15.200	15.200	15.100	15.150	15.150	1,399,073
2024-06-11	15.400	15.450	15.150	15.150	15.150	1,990,544
2024-06-07	15.200	15.450	15.200	15.400	15.400	1,062,132
2024-06-06	15.300	15.350	15.150	15.200	15.200	1,839,709
2024-06-05	15.450	15.450	15.300	15.350	15.350	964,494
2024-06-04	15.550	15.650	15.300	15.350	15.350	1,502,804
2024-06-03	15.900	15.900	15.500	15.600	15.600	2,151,774
2024-05-31	15.400	15.900	15.400	15.900	15.900	2,691,954
2024-05-30	15.450	15.500	15.350	15.400	15.400	781,117
2024-05-29	15.650	15.650	15.400	15.500	15.500	1,208,564
2024-05-28	15.400	15.700	15.400	15.600	15.600	1,628,151
2024-05-27	15.400	15.500	15.300	15.350	15.350	1,543,048
2024-05-24	15.300	15.450	15.200	15.400	15.400	937,468
2024-05-23	15.650	15.650	15.350	15.350	15.350	2,247,070
2024-05-22	16.000	16.150	15.750	15.800	15.800	1,654,139
2024-05-21	16.300	16.600	15.950	15.950	15.950	2,934,628
2024-05-20	16.300	16.800	16.250	16.250	16.250	6,635,291
2024-05-17	16.100	16.250	16.000	16.200	16.200	2,137,372
2024-05-16	15.800	16.100	15.700	16.100	16.100	3,900,444
2024-05-15	15.700	15.750	15.600	15.700	15.700	1,504,704
2024-05-14	15.400	15.600	15.400	15.600	15.600	1,346,999
2024-05-13	15.350	15.550	15.300	15.400	15.400	868,578
2024-05-10	15.250	15.400	15.200	15.350	15.350	765,168
2024-05-09	15.400	15.400	15.200	15.200	15.200	789,798
2024-05-08	15.400	15.400	15.300	15.350	15.350	780,497
2024-05-07	15.650	15.700	15.300	15.450	15.450	1,318,856

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.3015 TWD
2022-08-09	0.5000 TWD
2019-08-27	0.1020 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.