Yieh Phui Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	15.750	15.750	15.600	15.750	15.750	802,217
2024-01-25	15.850	15.950	15.650	15.650	15.650	821,239
2024-01-24	15.950	16.150	15.800	15.800	15.800	1,360,633
2024-01-23	15.800	16.000	15.800	15.950	15.950	951,435
2024-01-22	15.600	15.850	15.600	15.750	15.750	833,239
2024-01-19	15.650	15.750	15.500	15.600	15.600	1,445,341
2024-01-18	15.650	15.900	15.650	15.750	15.750	1,060,110
2024-01-17	15.600	15.850	15.600	15.650	15.650	2,429,042
2024-01-16	16.350	16.350	15.800	15.800	15.800	2,714,311
2024-01-15	16.300	16.500	16.300	16.350	16.350	1,183,073
2024-01-12	16.400	16.500	16.250	16.300	16.300	1,320,844
2024-01-11	16.650	16.800	16.350	16.400	16.400	3,066,095
2024-01-10	17.000	17.100	16.650	16.700	16.700	3,079,420
2024-01-09	17.950	17.950	17.100	17.100	17.100	4,717,074
2024-01-08	18.250	18.300	17.800	17.800	17.800	1,982,742
2024-01-05	17.950	18.100	17.800	18.050	18.050	2,694,111
2024-01-04	17.650	18.000	17.650	17.800	17.800	2,140,107
2024-01-03	17.950	17.950	17.600	17.650	17.650	2,757,272
2024-01-02	18.000	18.100	17.850	17.950	17.950	2,012,063
2023-12-29	17.800	17.950	17.700	17.850	17.850	1,622,990
2023-12-28	17.950	18.050	17.650	17.750	17.750	4,999,982
2023-12-27	18.150	18.250	17.950	17.950	17.950	2,599,149
2023-12-26	18.050	18.450	18.050	18.150	18.150	4,421,433
2023-12-25	18.400	19.050	18.000	18.050	18.050	14,740,649
2023-12-22	18.300	18.400	18.000	18.200	18.200	3,692,227
2023-12-21	17.800	18.650	17.800	18.450	18.450	8,528,885
2023-12-20	18.300	18.850	17.900	18.050	18.050	12,038,164
2023-12-19	18.200	18.550	17.600	18.000	18.000	18,614,425
2023-12-18	18.850	19.950	18.200	18.200	18.200	57,501,603
2023-12-15	17.000	18.600	17.000	18.600	18.600	20,140,690
2023-12-14	17.000	17.050	16.800	16.950	16.950	2,185,913
2023-12-13	17.000	17.000	16.750	16.900	16.900	2,112,238
2023-12-12	17.000	17.050	16.800	16.850	16.850	1,228,659
2023-12-11	17.000	17.200	16.950	16.950	16.950	1,598,901
2023-12-08	17.050	17.100	16.850	16.950	16.950	2,023,185
2023-12-07	17.200	17.200	16.900	16.950	16.950	3,158,734
2023-12-06	17.200	17.300	17.050	17.200	17.200	1,852,412
2023-12-05	17.100	17.300	17.000	17.250	17.250	2,997,393
2023-12-04	17.050	17.250	16.800	17.150	17.150	3,588,786
2023-12-01	16.700	17.050	16.700	16.950	16.950	2,415,555
2023-11-30	16.650	16.800	16.500	16.600	16.600	2,549,818
2023-11-29	17.150	17.150	16.650	16.650	16.650	2,728,796
2023-11-28	16.900	17.200	16.900	17.000	17.000	2,474,203
2023-11-27	17.350	17.350	16.650	16.900	16.900	3,962,097
2023-11-24	16.900	17.150	16.800	17.000	17.000	4,653,145
2023-11-23	16.650	16.850	16.500	16.850	16.850	4,869,241
2023-11-22	16.700	17.300	16.600	16.650	16.650	13,484,760
2023-11-21	16.000	16.750	16.000	16.550	16.550	11,187,230
2023-11-20	15.800	15.850	15.600	15.700	15.700	1,132,346
2023-11-17	16.000	16.000	15.700	15.700	15.700	1,598,696
2023-11-16	15.800	15.950	15.700	15.950	15.950	4,517,829
2023-11-15	15.450	15.700	15.400	15.650	15.650	2,372,375
2023-11-14	15.300	15.350	15.250	15.350	15.350	805,170
2023-11-13	15.350	15.400	15.250	15.300	15.300	1,247,938
2023-11-10	15.250	15.350	15.250	15.250	15.250	736,644
2023-11-09	15.350	15.400	15.300	15.300	15.300	651,712
2023-11-08	15.500	15.500	15.350	15.350	15.350	572,708
2023-11-07	15.550	15.550	15.450	15.450	15.450	577,889
2023-11-06	15.400	15.600	15.400	15.550	15.550	1,173,946
2023-11-03	15.450	15.500	15.350	15.400	15.400	1,252,909

← NewerPage 12 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.