Yieh Phui Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	20.948	21.053	20.528	20.685	18.728	3,172,705
2022-05-13	19.950	20.685	19.950	20.475	18.538	6,036,324
2022-05-12	20.370	20.790	19.793	19.793	17.920	7,055,710
2022-05-11	20.948	21.053	20.475	20.528	18.586	3,867,668
2022-05-10	20.318	21.105	20.213	20.895	18.919	5,341,411
2022-05-09	21.210	21.263	20.580	20.633	18.681	8,851,313
2022-05-06	21.788	21.893	21.368	21.420	19.394	7,201,923
2022-05-05	22.523	22.733	22.260	22.313	20.202	4,231,860
2022-05-04	22.523	22.680	22.103	22.155	20.059	3,202,978
2022-05-03	22.470	22.470	21.840	22.313	20.202	4,121,178
2022-04-29	22.680	22.838	22.365	22.418	20.297	4,058,358
2022-04-28	22.470	22.628	22.208	22.470	20.345	3,884,906
2022-04-27	21.998	22.575	21.735	22.208	20.107	7,992,268
2022-04-26	23.520	23.678	22.680	22.733	20.582	9,969,002
2022-04-25	24.308	24.308	23.310	23.415	21.200	9,400,756
2022-04-22	24.465	25.095	24.360	24.570	22.246	6,271,502
2022-04-21	24.990	25.200	24.518	24.623	22.293	7,163,963
2022-04-20	25.725	25.725	24.780	24.885	22.531	10,989,025
2022-04-19	25.620	25.673	25.253	25.358	22.959	7,892,267
2022-04-18	26.933	26.933	25.358	25.358	22.959	16,889,895
2022-04-15	26.985	27.405	26.775	26.775	24.242	16,452,297
2022-04-14	27.825	28.035	26.670	26.985	24.433	28,921,896
2022-04-13	26.460	27.668	26.198	27.510	24.908	46,969,105
2022-04-12	26.250	26.460	25.830	26.093	23.624	10,122,990
2022-04-11	26.355	26.670	25.988	26.093	23.624	12,353,795
2022-04-08	25.620	26.145	25.305	26.093	23.624	8,450,086
2022-04-07	25.778	26.775	25.253	25.253	22.864	22,581,080
2022-04-06	25.988	25.988	25.463	25.620	23.197	5,986,855
2022-04-01	26.093	26.355	25.778	26.093	23.624	8,586,879
2022-03-31	25.830	26.040	25.673	25.988	23.529	4,637,502
2022-03-30	25.935	26.040	25.463	25.778	23.339	6,279,308
2022-03-29	26.198	26.250	25.620	25.620	23.197	5,892,770
2022-03-28	26.670	26.670	25.620	26.093	23.624	9,116,571
2022-03-25	26.618	26.828	26.355	26.618	24.100	9,256,007
2022-03-24	26.355	26.775	26.355	26.355	23.862	9,677,223
2022-03-23	26.775	26.933	26.250	26.513	24.005	10,967,274
2022-03-22	26.880	27.038	26.460	26.670	24.147	20,276,559
2022-03-21	26.723	27.353	26.355	26.670	24.147	36,929,895
2022-03-18	26.303	26.565	26.040	26.198	23.720	7,872,997
2022-03-17	26.040	26.355	25.620	26.198	23.720	16,111,871
2022-03-16	26.040	26.408	25.095	25.358	22.959	11,559,406
2022-03-15	26.723	27.143	25.515	25.725	23.292	18,080,473
2022-03-14	26.355	26.880	26.198	26.670	24.147	21,557,555
2022-03-11	25.200	26.460	25.200	26.355	23.862	22,795,872
2022-03-10	24.623	25.410	24.413	25.200	22.816	10,116,936
2022-03-09	24.885	24.885	24.203	24.518	22.198	8,930,366
2022-03-08	26.513	27.195	24.203	24.413	22.103	39,290,396
2022-03-07	26.250	26.565	25.410	26.250	23.767	22,880,495
2022-03-04	26.040	26.513	25.883	26.145	23.672	11,702,280
2022-03-03	26.355	26.355	25.830	26.303	23.815	10,722,925
2022-03-02	25.725	26.565	25.725	25.935	23.482	14,404,673
2022-03-01	26.040	26.723	25.830	25.830	23.387	19,000,340
2022-02-25	24.938	25.673	24.675	25.200	22.816	11,209,740
2022-02-24	25.095	25.305	24.255	24.413	22.103	9,215,363
2022-02-23	25.515	25.935	25.095	25.463	23.054	10,166,427
2022-02-22	26.145	26.145	24.780	25.043	22.674	19,303,934
2022-02-21	25.095	26.880	24.990	26.145	23.672	39,308,426
2022-02-18	24.570	25.043	24.518	24.990	22.626	4,263,544
2022-02-17	24.885	25.043	24.570	24.780	22.436	3,958,737
2022-02-16	25.043	25.043	24.570	24.728	22.389	3,975,588

← NewerPage 19 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.