Yieh Phui Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	15.800	15.800	15.400	15.600	15.600	3,302,986
2023-08-04	15.500	15.850	15.400	15.850	15.850	4,365,327
2023-08-02	15.200	15.950	15.150	15.400	15.400	7,604,074
2023-08-01	15.150	15.300	15.100	15.200	15.200	2,373,340
2023-07-31	15.200	15.200	14.900	14.950	14.950	3,016,038
2023-07-28	15.150	15.200	15.050	15.150	15.150	1,127,705
2023-07-27	15.150	15.200	15.050	15.150	15.150	1,732,110
2023-07-26	14.900	15.200	14.900	15.000	15.000	2,447,719
2023-07-25	15.000	15.150	14.850	15.100	14.799	3,327,544
2023-07-24	15.050	15.250	14.850	15.100	14.799	2,833,332
2023-07-21	15.000	15.100	14.900	15.000	14.701	2,365,254
2023-07-20	14.950	15.150	14.850	15.050	14.750	1,763,349
2023-07-19	15.000	15.000	14.800	14.950	14.652	2,484,419
2023-07-18	15.100	15.150	14.850	15.050	14.750	1,832,435
2023-07-17	15.050	15.150	14.950	15.100	14.799	1,574,081
2023-07-14	15.100	15.200	15.000	15.050	14.750	1,871,198
2023-07-13	15.200	15.200	14.850	15.000	14.701	4,010,549
2023-07-12	15.200	15.250	15.000	15.050	14.750	1,891,740
2023-07-11	15.400	15.400	15.150	15.150	14.848	1,355,594
2023-07-10	15.500	15.550	15.250	15.250	14.946	2,462,871
2023-07-07	15.700	15.700	15.500	15.600	15.289	2,586,521
2023-07-06	15.750	15.950	15.650	15.800	15.485	2,285,135
2023-07-05	15.800	16.000	15.750	15.850	15.534	2,321,383
2023-07-04	15.800	15.850	15.700	15.750	15.436	2,143,832
2023-07-03	15.700	15.800	15.650	15.800	15.485	1,834,235
2023-06-30	15.750	15.800	15.650	15.700	15.387	1,093,913
2023-06-29	15.800	15.950	15.650	15.700	15.387	1,411,226
2023-06-28	15.750	15.800	15.600	15.700	15.387	1,227,277
2023-06-27	15.800	15.900	15.600	15.650	15.338	2,508,871
2023-06-26	15.600	16.100	15.550	15.800	15.485	6,388,485
2023-06-21	15.500	15.550	15.450	15.500	15.191	1,247,733
2023-06-20	15.550	15.600	15.450	15.500	15.191	1,277,320
2023-06-19	15.500	15.650	15.400	15.550	15.240	1,786,109
2023-06-16	15.400	15.800	15.300	15.450	15.142	3,924,945
2023-06-15	15.300	15.400	15.250	15.350	15.044	1,851,675
2023-06-14	15.400	15.550	15.300	15.300	14.995	1,892,067
2023-06-13	15.300	15.350	15.200	15.350	15.044	1,904,749
2023-06-12	15.500	15.550	15.350	15.350	15.044	1,300,566
2023-06-09	15.450	15.600	15.400	15.550	15.240	1,620,680
2023-06-08	15.600	15.600	15.450	15.450	15.142	1,163,504
2023-06-07	15.750	15.750	15.600	15.600	15.289	1,485,442
2023-06-06	15.650	15.750	15.550	15.600	15.289	1,250,606
2023-06-05	15.300	15.750	15.300	15.600	15.289	3,981,771
2023-06-02	15.350	15.350	15.200	15.300	14.995	2,796,316
2023-06-01	15.400	15.450	15.250	15.300	14.995	1,577,981
2023-05-31	15.350	15.450	15.250	15.450	15.142	1,585,587
2023-05-30	15.300	15.450	15.250	15.350	15.044	1,447,236
2023-05-29	15.350	15.450	15.250	15.300	14.995	1,663,334
2023-05-26	15.250	15.350	15.150	15.300	14.995	2,003,639
2023-05-25	15.500	15.550	15.250	15.250	14.946	2,025,111
2023-05-24	15.500	15.650	15.450	15.600	15.289	1,493,471
2023-05-23	15.450	15.650	15.450	15.500	15.191	1,306,728
2023-05-22	15.350	15.500	15.250	15.450	15.142	1,166,353
2023-05-19	15.500	15.600	15.350	15.350	15.044	1,275,959
2023-05-18	15.400	15.600	15.400	15.500	15.191	1,832,299
2023-05-17	15.250	15.650	15.200	15.500	15.191	3,144,732
2023-05-16	15.200	15.300	15.150	15.250	14.946	1,260,401
2023-05-15	15.000	15.250	15.000	15.200	14.897	1,835,068
2023-05-12	15.050	15.200	14.950	15.200	14.897	2,838,275
2023-05-11	15.300	15.300	15.100	15.100	14.799	2,300,215

← NewerPage 14 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.