Yieh Phui Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	16.170	16.380	16.013	16.223	15.142	3,152,461
2022-08-08	16.695	16.800	16.380	16.695	15.116	5,167,650
2022-08-05	16.538	16.853	16.538	16.695	15.116	3,979,432
2022-08-04	16.853	16.853	16.170	16.433	14.878	4,668,278
2022-08-03	17.273	17.483	16.695	16.800	15.211	6,977,045
2022-08-02	17.850	18.218	17.325	17.430	15.781	12,618,060
2022-08-01	17.378	18.428	17.220	18.270	16.542	19,652,578
2022-07-29	16.958	17.168	16.905	17.115	15.496	2,403,530
2022-07-28	17.010	17.115	16.695	16.748	15.163	2,423,626
2022-07-27	17.115	17.168	16.643	16.905	15.306	2,966,437
2022-07-26	17.325	17.430	17.063	17.063	15.449	2,707,900
2022-07-25	16.905	17.588	16.905	17.483	15.829	5,941,127
2022-07-22	17.010	17.220	16.905	16.905	15.306	1,831,095
2022-07-21	16.800	17.010	16.643	16.958	15.354	2,309,379
2022-07-20	17.168	17.168	16.800	16.853	15.258	3,442,418
2022-07-19	16.643	17.010	16.485	16.958	15.354	4,017,059
2022-07-18	16.275	16.590	16.170	16.590	15.021	3,915,496
2022-07-15	16.433	16.433	16.013	16.275	14.736	2,384,974
2022-07-14	16.328	16.485	15.855	16.433	14.878	3,072,567
2022-07-13	16.538	16.748	16.223	16.380	14.831	3,992,497
2022-07-12	17.010	17.010	15.960	16.275	14.736	5,833,552
2022-07-11	17.325	17.325	16.905	17.220	15.591	3,157,384
2022-07-08	17.115	17.483	17.010	17.378	15.734	4,307,297
2022-07-07	16.958	17.010	16.380	16.905	15.306	4,405,507
2022-07-06	17.325	17.325	16.643	16.905	15.306	4,013,236
2022-07-05	17.273	17.535	16.958	17.378	15.734	3,361,464
2022-07-04	16.958	17.273	16.800	17.063	15.449	3,738,697
2022-07-01	17.483	17.745	16.800	16.905	15.306	6,151,753
2022-06-30	18.113	18.113	17.430	17.430	15.781	5,651,564
2022-06-29	18.270	18.323	17.903	18.113	16.399	2,904,533
2022-06-28	18.375	18.795	18.218	18.480	16.732	2,936,985
2022-06-27	18.428	18.795	18.428	18.690	16.922	3,425,205
2022-06-24	17.903	18.323	17.850	18.165	16.447	3,780,582
2022-06-23	17.955	18.218	17.273	17.693	16.019	7,027,142
2022-06-22	18.795	18.795	17.850	18.008	16.304	4,169,767
2022-06-21	18.008	18.795	18.008	18.743	16.970	6,512,803
2022-06-20	19.215	19.320	17.640	17.640	15.971	9,063,302
2022-06-17	19.110	19.478	18.900	19.058	17.255	5,114,685
2022-06-16	20.475	20.475	19.425	19.425	17.588	4,451,490
2022-06-15	20.265	20.738	19.950	20.213	18.301	3,659,500
2022-06-14	19.950	20.265	19.635	20.055	18.158	4,628,823
2022-06-13	20.843	20.843	20.370	20.370	18.443	4,398,889
2022-06-10	21.368	21.368	21.210	21.263	19.251	1,940,229
2022-06-09	21.525	21.578	21.368	21.578	19.537	1,030,182
2022-06-08	21.735	21.735	21.525	21.525	19.489	1,288,877
2022-06-07	21.630	21.735	21.473	21.630	19.584	2,129,942
2022-06-06	21.368	21.788	21.105	21.788	19.727	2,787,221
2022-06-02	21.578	21.578	21.210	21.210	19.204	2,272,691
2022-06-01	21.525	21.735	21.315	21.525	19.489	2,568,549
2022-05-31	21.683	21.683	21.368	21.525	19.489	2,375,134
2022-05-30	21.683	21.840	21.630	21.735	19.679	2,486,153
2022-05-27	21.525	21.630	21.315	21.525	19.489	2,335,351
2022-05-26	21.473	21.630	21.158	21.210	19.204	1,678,383
2022-05-25	21.210	21.420	21.000	21.315	19.299	2,496,212
2022-05-24	21.525	21.683	21.105	21.105	19.109	2,444,160
2022-05-23	21.578	21.630	21.368	21.368	19.346	2,275,314
2022-05-20	21.105	21.630	21.105	21.368	19.346	3,377,278
2022-05-19	20.948	21.210	20.528	21.105	19.109	3,537,853
2022-05-18	21.053	21.473	20.948	21.420	19.394	3,263,416
2022-05-17	20.895	21.053	20.685	20.895	18.919	2,360,645

← NewerPage 18 of 21 · 1,221 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.