Yieh Phui Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.850	14.050	13.750	13.850	13.850	1,667,534
2026-07-21	13.850	14.050	13.750	13.750	13.750	1,216,769
2026-07-20	13.850	13.850	13.550	13.700	13.700	1,183,271
2026-07-17	13.650	13.800	13.550	13.600	13.600	1,786,835
2026-07-16	14.100	14.150	13.650	13.650	13.650	1,533,140
2026-07-15	14.000	14.200	13.950	14.050	14.050	1,184,117
2026-07-14	14.350	14.550	14.000	14.100	14.100	3,029,430
2026-07-13	13.900	14.350	13.900	14.200	14.200	2,953,104
2026-07-10	13.900	13.900	13.900	13.900	13.900	0
2026-07-09	14.000	14.050	13.850	13.900	13.900	1,432,410
2026-07-08	13.650	14.100	13.650	14.000	14.000	3,044,124
2026-07-07	13.600	13.750	13.550	13.650	13.650	1,585,180
2026-07-06	13.650	13.700	13.600	13.650	13.650	673,929
2026-07-03	13.350	13.750	13.350	13.650	13.650	2,734,681
2026-07-02	13.600	13.600	13.300	13.450	13.450	6,975,795
2026-07-01	13.500	13.600	13.400	13.600	13.600	2,497,295
2026-06-30	13.600	13.650	13.450	13.500	13.500	3,513,902
2026-06-29	13.700	13.750	13.550	13.650	13.650	1,965,820
2026-06-26	13.600	13.750	13.600	13.700	13.700	1,661,967
2026-06-25	13.650	13.750	13.500	13.650	13.650	3,687,254
2026-06-24	13.650	13.800	13.600	13.650	13.650	1,169,664
2026-06-23	13.750	13.750	13.650	13.650	13.650	1,839,072
2026-06-22	13.950	14.150	13.750	13.750	13.750	2,829,722
2026-06-18	13.950	14.150	13.950	13.950	13.950	2,214,254
2026-06-17	13.800	14.100	13.800	14.000	14.000	1,550,801
2026-06-16	14.000	14.050	13.800	13.900	13.900	1,922,038
2026-06-15	13.950	14.000	13.800	13.900	13.900	1,501,100
2026-06-12	13.850	13.850	13.700	13.850	13.850	1,459,586
2026-06-11	13.900	13.900	13.650	13.750	13.750	1,130,810
2026-06-10	13.600	13.800	13.600	13.700	13.700	1,426,799
2026-06-09	13.750	13.850	13.650	13.650	13.650	2,028,377
2026-06-08	13.550	13.900	13.450	13.750	13.750	2,810,315
2026-06-05	13.900	14.050	13.750	13.950	13.950	1,392,417
2026-06-04	14.050	14.150	13.900	13.900	13.900	1,163,812
2026-06-03	13.850	14.150	13.700	14.100	14.100	3,553,251
2026-06-02	13.900	13.900	13.700	13.700	13.700	1,444,114
2026-06-01	13.650	14.050	13.600	13.950	13.950	3,598,906
2026-05-29	13.600	13.800	13.600	13.650	13.650	1,615,125
2026-05-28	13.700	13.750	13.550	13.650	13.650	2,208,264
2026-05-27	13.700	13.700	13.500	13.650	13.650	2,475,302
2026-05-26	14.000	14.150	13.550	13.550	13.550	3,938,698
2026-05-25	13.600	14.350	13.500	13.950	13.950	5,533,289
2026-05-22	13.600	13.700	13.450	13.700	13.700	4,329,538
2026-05-21	13.600	13.750	13.550	13.650	13.650	1,096,770
2026-05-20	13.650	13.650	13.350	13.650	13.650	3,002,788
2026-05-19	13.650	13.800	13.600	13.600	13.600	2,021,288
2026-05-18	13.900	13.900	13.600	13.750	13.750	2,538,052
2026-05-15	13.950	13.950	13.650	13.900	13.900	4,814,887
2026-05-14	13.850	13.950	13.800	13.950	13.950	2,266,569
2026-05-13	13.900	13.900	13.750	13.900	13.900	2,592,921
2026-05-12	13.950	13.950	13.750	13.900	13.900	3,556,201
2026-05-11	14.150	14.200	13.850	13.950	13.950	4,261,442
2026-05-08	14.050	14.500	13.900	14.400	14.400	3,840,186
2026-05-07	13.950	14.000	13.850	14.000	14.000	1,799,063
2026-05-06	13.950	14.100	13.850	14.050	14.050	2,234,432
2026-05-05	13.900	13.950	13.800	13.950	13.950	2,129,255
2026-05-04	13.950	13.950	13.800	13.900	13.900	3,018,984
2026-04-30	14.100	14.100	13.900	14.000	14.000	3,039,617
2026-04-29	14.150	14.200	14.050	14.100	14.100	610,697
2026-04-28	14.250	14.300	14.000	14.050	14.050	1,227,404

← NewerPage 2 of 5 · 243 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.