Yieh Phui Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	15.400	15.500	15.350	15.400	15.400	587,526
2023-11-01	15.500	15.550	15.300	15.300	15.300	809,443
2023-10-31	15.500	15.600	15.450	15.450	15.450	1,552,380
2023-10-30	15.550	15.600	15.400	15.450	15.450	716,646
2023-10-27	15.400	15.500	15.350	15.500	15.500	741,516
2023-10-26	15.500	15.650	15.300	15.350	15.350	2,489,632
2023-10-25	15.450	15.600	15.400	15.450	15.450	1,015,013
2023-10-24	15.350	15.550	15.250	15.400	15.400	1,785,077
2023-10-23	15.050	15.350	15.050	15.250	15.250	2,000,336
2023-10-20	15.150	15.200	15.050	15.150	15.150	1,617,348
2023-10-19	15.150	15.200	15.050	15.150	15.150	1,606,410
2023-10-18	15.100	15.250	14.950	15.250	15.250	6,143,495
2023-10-17	15.300	15.300	15.150	15.150	15.150	1,276,392
2023-10-16	15.250	15.250	15.150	15.150	15.150	830,000
2023-10-13	15.150	15.300	15.100	15.300	15.300	1,598,043
2023-10-12	15.300	15.300	15.150	15.300	15.300	1,645,097
2023-10-11	15.300	15.300	15.100	15.250	15.250	1,838,261
2023-10-06	15.250	15.350	15.200	15.300	15.300	892,679
2023-10-05	15.150	15.400	15.150	15.250	15.250	903,192
2023-10-04	15.100	15.200	15.000	15.200	15.200	2,486,423
2023-10-03	15.250	15.250	15.150	15.200	15.200	1,277,434
2023-10-02	15.250	15.250	15.150	15.250	15.250	959,794
2023-09-28	15.150	15.250	15.000	15.250	15.250	2,535,812
2023-09-27	15.150	15.300	15.100	15.250	15.250	1,785,838
2023-09-26	15.250	15.300	15.150	15.250	15.250	1,100,534
2023-09-25	15.300	15.350	15.250	15.300	15.300	420,107
2023-09-22	15.250	15.350	15.200	15.300	15.300	753,529
2023-09-21	15.450	15.500	15.200	15.300	15.300	1,153,136
2023-09-20	15.450	15.600	15.450	15.450	15.450	1,113,013
2023-09-19	15.500	15.550	15.400	15.400	15.400	839,064
2023-09-18	15.450	15.700	15.450	15.500	15.500	1,939,587
2023-09-15	15.350	15.500	15.300	15.450	15.450	1,735,048
2023-09-14	15.200	15.350	15.200	15.300	15.300	1,250,269
2023-09-13	15.250	15.250	15.150	15.250	15.250	885,160
2023-09-12	15.200	15.250	15.100	15.250	15.250	963,449
2023-09-11	15.150	15.200	15.000	15.200	15.200	1,640,880
2023-09-08	15.100	15.150	15.000	15.150	15.150	1,103,666
2023-09-07	15.200	15.250	15.100	15.150	15.150	1,381,435
2023-09-06	15.350	15.350	15.150	15.300	15.300	1,048,860
2023-09-05	15.450	15.450	15.250	15.300	15.300	886,179
2023-09-04	15.150	15.600	15.150	15.450	15.450	2,635,565
2023-09-01	15.050	15.200	15.050	15.200	15.200	1,216,977
2023-08-31	15.050	15.150	14.950	15.150	15.150	1,378,371
2023-08-30	15.000	15.150	15.000	15.050	15.050	894,716
2023-08-29	15.050	15.150	14.950	15.100	15.100	1,196,796
2023-08-28	15.000	15.200	15.000	15.100	15.100	611,177
2023-08-25	15.000	15.250	15.000	15.050	15.050	1,497,462
2023-08-24	15.150	15.150	14.900	15.050	15.050	1,887,800
2023-08-23	15.200	15.200	15.000	15.150	15.150	1,282,092
2023-08-22	15.150	15.200	15.000	15.100	15.100	867,981
2023-08-21	15.200	15.250	15.100	15.150	15.150	1,119,750
2023-08-18	15.100	15.250	14.900	15.250	15.250	1,632,028
2023-08-17	15.150	15.150	14.750	15.000	15.000	3,087,168
2023-08-16	15.000	15.200	14.800	15.200	15.200	2,580,866
2023-08-15	14.700	15.150	14.600	15.000	15.000	2,862,504
2023-08-14	14.900	14.900	14.400	14.400	14.400	3,046,340
2023-08-11	15.050	15.150	14.950	15.000	15.000	1,586,655
2023-08-10	15.200	15.200	15.000	15.100	15.100	1,383,111
2023-08-09	15.600	15.600	15.200	15.250	15.250	2,454,056
2023-08-08	15.650	15.800	15.500	15.600	15.600	1,907,546

← NewerPage 13 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.