Yieh Phui Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	15.500	15.650	15.450	15.550	15.550	1,382,495
2024-05-03	15.550	15.700	15.400	15.450	15.450	1,177,301
2024-05-02	15.400	15.700	15.400	15.550	15.550	1,225,931
2024-04-30	15.600	15.600	15.350	15.400	15.400	982,086
2024-04-29	15.200	15.600	15.200	15.600	15.600	2,953,695
2024-04-26	15.100	15.200	15.050	15.200	15.200	1,887,761
2024-04-25	15.250	15.250	15.050	15.200	15.200	1,485,299
2024-04-24	15.250	15.300	15.100	15.200	15.200	1,962,092
2024-04-23	15.250	15.450	15.150	15.250	15.250	1,098,336
2024-04-22	15.300	15.500	15.150	15.250	15.250	1,723,579
2024-04-19	15.650	15.900	15.050	15.250	15.250	3,105,060
2024-04-18	15.450	15.900	15.450	15.600	15.600	4,061,079
2024-04-17	15.050	15.250	15.050	15.150	15.150	1,822,076
2024-04-16	15.500	15.500	15.000	15.150	15.150	3,014,848
2024-04-15	15.350	15.800	15.350	15.400	15.400	1,628,430
2024-04-12	15.550	15.700	15.400	15.500	15.500	2,277,023
2024-04-11	16.000	16.000	15.700	15.750	15.750	2,243,766
2024-04-10	16.650	16.650	16.000	16.000	16.000	5,578,138
2024-04-09	15.750	16.800	15.700	16.650	16.650	13,332,578
2024-04-08	15.400	15.750	15.400	15.650	15.650	2,213,172
2024-04-03	15.750	16.300	15.300	15.300	15.300	6,133,709
2024-04-02	15.200	15.250	15.100	15.150	15.150	824,799
2024-04-01	15.200	15.250	15.150	15.150	15.150	661,575
2024-03-29	15.250	15.350	15.150	15.150	15.150	1,194,673
2024-03-28	15.400	15.500	15.200	15.250	15.250	974,561
2024-03-27	15.200	15.400	15.200	15.300	15.300	939,383
2024-03-26	15.300	15.500	15.300	15.300	15.300	1,102,399
2024-03-25	15.500	15.650	15.400	15.400	15.400	1,346,822
2024-03-22	15.350	15.550	15.300	15.500	15.500	2,022,469
2024-03-21	15.150	15.350	15.150	15.350	15.350	1,896,479
2024-03-20	15.100	15.150	15.000	15.150	15.150	2,312,294
2024-03-19	15.150	15.300	15.050	15.250	15.250	1,450,003
2024-03-18	15.000	15.150	15.000	15.150	15.150	1,774,416
2024-03-15	15.350	15.350	15.000	15.000	15.000	2,007,065
2024-03-14	15.150	15.500	15.100	15.250	15.250	2,308,081
2024-03-13	15.150	15.200	15.050	15.150	15.150	1,635,318
2024-03-12	15.250	15.300	15.100	15.250	15.250	1,208,140
2024-03-11	15.100	15.250	15.100	15.200	15.200	1,217,125
2024-03-08	15.200	15.250	14.850	15.100	15.100	5,665,375
2024-03-07	15.250	15.400	15.200	15.350	15.350	2,125,708
2024-03-06	15.350	15.500	15.250	15.300	15.300	1,408,648
2024-03-05	15.300	15.450	15.250	15.350	15.350	1,810,238
2024-03-04	15.250	15.400	15.200	15.300	15.300	1,524,820
2024-03-01	15.200	15.350	15.150	15.300	15.300	1,495,797
2024-02-29	15.300	15.350	15.200	15.250	15.250	2,006,051
2024-02-27	15.400	15.400	15.000	15.300	15.300	2,249,183
2024-02-26	15.500	15.600	15.350	15.400	15.400	1,461,249
2024-02-23	15.850	15.850	15.400	15.400	15.400	3,527,406
2024-02-22	16.000	16.100	15.900	15.900	15.900	1,683,783
2024-02-21	15.900	15.950	15.800	15.900	15.900	1,161,022
2024-02-20	16.000	16.050	15.800	15.900	15.900	1,072,435
2024-02-19	15.900	16.050	15.800	16.000	16.000	1,990,953
2024-02-16	15.450	15.750	15.450	15.750	15.750	1,980,879
2024-02-15	15.250	15.450	15.100	15.450	15.450	1,732,112
2024-02-05	15.250	15.350	15.100	15.250	15.250	1,709,683
2024-02-02	15.500	15.500	15.250	15.250	15.250	1,504,494
2024-02-01	15.400	15.600	15.400	15.500	15.500	813,758
2024-01-31	15.500	15.550	15.400	15.400	15.400	1,078,813
2024-01-30	15.750	15.800	15.500	15.500	15.500	1,405,327
2024-01-29	15.600	15.850	15.500	15.750	15.750	994,513

← NewerPage 11 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.