Yieh Phui Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.350	14.600	14.300	14.400	14.112	2,454,322
2022-11-01	14.300	14.350	14.200	14.350	14.063	1,362,897
2022-10-31	14.300	14.300	14.100	14.300	14.014	2,136,658
2022-10-28	14.450	14.500	14.100	14.300	14.014	1,957,457
2022-10-27	14.450	14.550	14.350	14.500	14.211	2,363,439
2022-10-26	14.400	14.400	14.150	14.400	14.112	2,368,942
2022-10-25	14.300	14.400	14.150	14.350	14.063	2,007,856
2022-10-24	14.450	14.600	14.200	14.300	14.014	2,773,051
2022-10-21	14.550	14.550	14.200	14.200	13.916	2,439,277
2022-10-20	14.300	14.650	14.000	14.650	14.358	6,869,031
2022-10-19	14.300	14.500	14.100	14.400	14.112	4,570,991
2022-10-18	14.200	14.500	14.050	14.350	14.063	6,824,562
2022-10-17	13.450	13.550	13.000	13.550	13.279	2,550,617
2022-10-14	13.600	13.800	13.550	13.600	13.328	2,071,354
2022-10-13	13.850	13.950	13.100	13.300	13.034	3,946,444
2022-10-12	13.950	14.050	13.650	13.900	13.622	1,775,885
2022-10-11	13.900	14.100	13.700	13.950	13.671	2,567,641
2022-10-07	14.000	14.350	14.000	14.150	13.867	1,709,947
2022-10-06	14.150	14.150	13.850	14.100	13.818	1,936,171
2022-10-05	14.250	14.250	14.000	14.150	13.867	2,385,936
2022-10-04	13.900	14.150	13.800	14.100	13.818	2,271,226
2022-10-03	13.450	13.750	13.300	13.750	13.475	2,369,115
2022-09-30	13.250	13.500	13.000	13.450	13.181	2,828,450
2022-09-29	13.200	13.550	13.200	13.500	13.230	2,640,744
2022-09-28	13.700	13.800	13.000	13.150	12.887	3,905,584
2022-09-27	13.500	13.700	13.200	13.700	13.426	2,555,734
2022-09-26	14.000	14.000	13.250	13.450	13.181	5,555,771
2022-09-23	14.250	14.350	14.000	14.000	13.720	1,950,083
2022-09-22	14.250	14.250	14.000	14.250	13.965	2,955,417
2022-09-21	14.550	14.550	14.150	14.450	14.161	3,225,901
2022-09-20	14.750	14.750	14.250	14.600	14.309	4,271,152
2022-09-19	15.150	15.300	14.600	14.600	14.309	3,866,312
2022-09-16	14.900	14.900	14.650	14.900	14.603	2,914,532
2022-09-15	14.850	15.000	14.750	14.900	14.603	2,276,327
2022-09-14	14.800	14.900	14.650	14.850	14.554	1,934,098
2022-09-13	15.400	15.400	15.050	15.100	14.799	1,435,862
2022-09-12	15.450	15.500	15.200	15.250	14.946	3,035,505
2022-09-08	15.250	15.250	14.800	15.050	14.750	4,523,061
2022-09-07	14.950	15.300	14.550	14.700	14.407	6,927,252
2022-09-06	15.000	15.100	14.700	14.950	14.652	2,540,406
2022-09-05	15.050	15.100	14.600	14.900	14.603	4,354,795
2022-09-02	15.300	15.500	15.000	15.000	14.701	4,708,769
2022-09-01	15.550	15.550	15.300	15.300	14.995	2,252,936
2022-08-31	15.650	15.800	15.550	15.700	15.387	1,608,010
2022-08-30	15.450	15.750	15.450	15.650	15.338	2,879,506
2022-08-29	16.853	16.853	16.590	16.748	15.632	4,334,250
2022-08-26	17.378	17.535	17.220	17.273	16.122	3,737,627
2022-08-25	17.325	17.325	17.115	17.220	16.073	2,441,871
2022-08-24	17.168	17.483	17.115	17.115	15.975	3,976,881
2022-08-23	16.958	17.063	16.800	17.010	15.877	1,921,781
2022-08-22	17.115	17.220	16.958	17.010	15.877	2,431,025
2022-08-19	17.168	17.168	16.958	17.168	16.024	3,371,858
2022-08-18	17.010	17.430	16.958	17.115	15.975	5,121,909
2022-08-17	16.905	17.483	16.905	17.063	15.926	6,891,194
2022-08-16	16.958	17.063	16.695	16.853	15.730	4,050,078
2022-08-15	16.748	17.168	16.590	17.010	15.877	8,041,097
2022-08-12	16.538	17.168	16.538	16.590	15.485	12,513,027
2022-08-11	16.433	16.485	16.328	16.433	15.338	1,986,648
2022-08-10	16.223	16.380	16.170	16.223	15.142	1,699,090
2022-08-09	16.170	16.380	16.013	16.223	15.142	3,152,461

← NewerPage 17 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.