Yieh Phui Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17.200	17.300	17.050	17.250	16.906	3,147,689
2023-02-06	17.100	17.400	17.050	17.200	16.857	2,726,135
2023-02-03	17.350	17.350	17.100	17.150	16.808	4,108,880
2023-02-02	17.250	17.400	17.050	17.350	17.004	7,509,349
2023-02-01	17.200	17.550	17.050	17.150	16.808	10,284,503
2023-01-31	16.850	17.250	16.800	17.100	16.759	11,415,823
2023-01-30	16.600	16.800	16.200	16.750	16.416	8,467,494
2023-01-17	16.050	16.100	15.900	16.050	15.730	2,174,456
2023-01-16	16.100	16.200	15.900	15.900	15.583	2,571,062
2023-01-13	16.000	16.150	15.900	15.950	15.632	1,962,425
2023-01-12	16.100	16.400	15.950	16.000	15.681	5,421,645
2023-01-11	16.000	16.150	15.900	15.900	15.583	1,959,353
2023-01-10	16.100	16.200	15.900	15.950	15.632	2,336,001
2023-01-09	16.050	16.150	15.900	16.000	15.681	3,208,253
2023-01-06	15.950	16.000	15.750	15.900	15.583	1,823,926
2023-01-05	16.050	16.150	15.900	15.950	15.632	1,456,062
2023-01-04	16.050	16.150	15.900	15.950	15.632	1,846,719
2023-01-03	16.100	16.200	15.850	16.050	15.730	2,793,608
2022-12-30	16.100	16.550	16.000	16.000	15.681	6,945,784
2022-12-29	16.050	16.150	15.700	15.950	15.632	4,852,557
2022-12-28	16.400	16.600	16.050	16.050	15.730	3,844,613
2022-12-27	16.450	16.550	16.200	16.350	16.024	3,695,184
2022-12-26	16.800	16.900	16.400	16.450	16.122	4,601,375
2022-12-23	16.650	16.950	16.500	16.800	16.465	4,853,888
2022-12-22	17.200	17.250	16.600	16.900	16.563	13,771,724
2022-12-21	16.500	17.350	16.350	16.800	16.465	35,642,814
2022-12-20	15.950	16.500	15.850	16.000	15.681	12,382,825
2022-12-19	16.300	16.350	15.700	15.800	15.485	6,187,467
2022-12-16	16.100	16.500	15.950	16.200	15.877	8,157,895
2022-12-15	15.900	16.850	15.900	16.350	16.024	20,820,528
2022-12-14	16.000	16.300	15.700	15.850	15.534	16,625,420
2022-12-13	15.250	16.300	15.200	15.800	15.485	21,733,542
2022-12-12	15.250	15.250	14.950	15.150	14.848	1,457,541
2022-12-09	15.150	15.150	15.050	15.150	14.848	1,105,531
2022-12-08	15.100	15.100	14.900	15.100	14.799	1,456,054
2022-12-07	15.100	15.300	15.000	15.050	14.750	2,376,895
2022-12-06	15.400	15.400	15.000	15.000	14.701	2,147,258
2022-12-05	15.300	15.500	15.200	15.350	15.044	3,201,738
2022-12-02	15.250	15.350	15.150	15.250	14.946	1,498,287
2022-12-01	15.250	15.400	15.150	15.200	14.897	2,722,279
2022-11-30	15.200	15.300	15.100	15.150	14.848	1,904,711
2022-11-29	15.000	15.200	14.850	15.200	14.897	2,225,775
2022-11-28	14.750	15.000	14.650	15.000	14.701	1,976,230
2022-11-25	15.050	15.300	14.900	14.900	14.603	1,880,630
2022-11-24	15.100	15.150	15.000	15.000	14.701	1,222,078
2022-11-23	15.100	15.150	14.950	15.050	14.750	1,115,898
2022-11-22	15.000	15.050	14.700	14.950	14.652	1,422,109
2022-11-21	14.950	15.050	14.850	14.900	14.603	1,344,566
2022-11-18	15.250	15.400	14.900	14.900	14.603	2,459,152
2022-11-17	15.100	15.300	15.050	15.200	14.897	1,500,402
2022-11-16	15.300	15.450	15.050	15.150	14.848	3,138,241
2022-11-15	15.150	15.500	15.050	15.300	14.995	5,960,670
2022-11-14	14.750	15.250	14.750	15.150	14.848	7,680,925
2022-11-11	14.850	14.900	14.550	14.700	14.407	2,558,781
2022-11-10	14.500	14.650	14.400	14.600	14.309	2,510,549
2022-11-09	14.700	14.750	14.550	14.600	14.309	2,600,398
2022-11-08	14.800	14.900	14.650	14.650	14.358	2,669,851
2022-11-07	14.600	14.900	14.500	14.850	14.554	3,469,310
2022-11-04	14.350	14.500	14.300	14.500	14.211	1,479,017
2022-11-03	14.250	14.400	14.200	14.400	14.112	1,147,753

← NewerPage 16 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.