Yieh Phui Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	15.200	15.300	15.150	15.250	14.946	2,189,839
2023-05-09	15.250	15.350	15.150	15.250	14.946	3,391,775
2023-05-08	15.300	15.300	15.200	15.200	14.897	1,590,988
2023-05-05	15.100	15.250	15.000	15.200	14.897	2,970,002
2023-05-04	15.100	15.150	14.800	14.850	14.554	1,963,376
2023-05-03	15.300	15.300	15.000	15.000	14.701	1,488,301
2023-05-02	15.200	15.350	15.000	15.350	15.044	1,923,214
2023-04-28	15.200	15.250	15.100	15.200	14.897	1,302,515
2023-04-27	15.200	15.200	14.950	15.050	14.750	1,015,996
2023-04-26	14.900	15.250	14.900	15.150	14.848	2,505,254
2023-04-25	15.400	15.500	14.850	14.850	14.554	3,196,999
2023-04-24	15.400	15.450	15.250	15.300	14.995	1,220,077
2023-04-21	15.600	15.700	15.400	15.400	15.093	1,876,768
2023-04-20	15.750	15.800	15.600	15.650	15.338	1,152,519
2023-04-19	15.850	16.000	15.750	15.750	15.436	1,480,861
2023-04-18	16.100	16.150	15.800	15.800	15.485	1,459,953
2023-04-17	16.100	16.150	15.950	16.000	15.681	1,667,981
2023-04-14	16.450	16.450	16.100	16.100	15.779	3,081,034
2023-04-13	16.000	16.350	15.850	16.300	15.975	4,548,412
2023-04-12	15.700	15.950	15.600	15.850	15.534	2,509,903
2023-04-11	15.800	15.800	15.600	15.650	15.338	982,706
2023-04-10	15.700	15.750	15.650	15.650	15.338	805,450
2023-04-07	15.600	15.650	15.500	15.600	15.289	999,780
2023-04-06	15.700	15.700	15.500	15.500	15.191	1,261,287
2023-03-31	15.600	15.750	15.550	15.700	15.387	954,200
2023-03-30	15.650	15.650	15.500	15.550	15.240	1,111,236
2023-03-29	15.600	15.700	15.550	15.600	15.289	917,587
2023-03-28	15.700	15.700	15.550	15.600	15.289	1,022,893
2023-03-27	15.650	15.850	15.600	15.700	15.387	1,601,510
2023-03-24	15.750	15.750	15.550	15.600	15.289	2,394,556
2023-03-23	15.700	15.700	15.550	15.600	15.289	1,290,391
2023-03-22	15.800	15.800	15.650	15.700	15.387	1,267,044
2023-03-21	15.700	15.900	15.700	15.700	15.387	1,289,399
2023-03-20	15.700	15.800	15.650	15.700	15.387	1,058,036
2023-03-17	15.800	15.850	15.550	15.700	15.387	2,190,951
2023-03-16	16.100	16.100	15.300	15.500	15.191	4,906,455
2023-03-15	16.300	16.350	16.100	16.100	15.779	1,682,402
2023-03-14	16.300	16.400	16.150	16.200	15.877	1,955,841
2023-03-13	16.100	16.500	16.100	16.400	16.073	3,037,997
2023-03-10	16.850	16.850	16.450	16.500	16.171	4,639,039
2023-03-09	17.300	17.350	17.000	17.000	16.661	2,398,097
2023-03-08	17.200	17.300	17.150	17.250	16.906	2,074,279
2023-03-07	17.200	17.500	17.100	17.300	16.955	3,944,643
2023-03-06	17.250	17.350	17.100	17.200	16.857	2,122,098
2023-03-03	17.200	17.200	17.000	17.150	16.808	1,567,806
2023-03-02	16.900	17.150	16.800	17.100	16.759	2,347,036
2023-03-01	17.300	17.300	16.850	16.950	16.612	3,712,690
2023-02-24	17.700	17.700	17.300	17.300	16.955	2,634,197
2023-02-23	17.400	17.700	17.400	17.450	17.102	6,663,201
2023-02-22	17.200	17.200	16.950	17.200	16.857	2,204,854
2023-02-21	17.300	17.450	17.150	17.200	16.857	3,331,555
2023-02-20	17.000	17.100	16.900	17.050	16.710	1,527,956
2023-02-17	16.950	17.050	16.900	16.950	16.612	1,206,967
2023-02-16	16.750	17.000	16.750	16.950	16.612	2,336,209
2023-02-15	16.850	16.850	16.600	16.600	16.269	1,409,797
2023-02-14	16.850	16.900	16.650	16.700	16.367	1,403,123
2023-02-13	16.700	16.850	16.500	16.750	16.416	2,237,751
2023-02-10	17.300	17.300	16.750	16.750	16.416	3,877,613
2023-02-09	17.200	17.300	17.100	17.100	16.759	1,713,486
2023-02-08	17.350	17.350	17.100	17.200	16.857	2,488,518

← NewerPage 15 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.