Yieh Phui Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	24.465	24.780	24.413	24.413	22.103	2,712,765
2022-02-14	24.675	24.780	24.255	24.518	22.198	4,511,027
2022-02-11	24.570	25.095	24.570	24.990	22.626	6,022,478
2022-02-10	24.833	25.148	24.570	24.990	22.626	8,350,351
2022-02-09	24.833	24.990	24.360	24.675	22.341	7,557,366
2022-02-08	23.835	24.465	23.783	24.360	22.056	7,098,116
2022-02-07	23.205	24.203	22.995	24.045	21.771	10,506,361
2022-01-26	22.365	22.785	22.260	22.575	20.440	6,173,727
2022-01-25	22.628	22.995	22.155	22.155	20.059	9,212,889
2022-01-24	23.258	23.258	22.628	22.628	20.487	7,899,173
2022-01-21	23.993	24.413	23.520	23.520	21.295	7,319,064
2022-01-20	23.573	24.150	23.520	24.098	21.818	6,052,054
2022-01-19	23.625	23.783	23.468	23.520	21.295	4,141,151
2022-01-18	24.255	24.570	23.783	23.783	21.533	5,829,324
2022-01-17	23.730	23.993	23.415	23.940	21.676	4,347,147
2022-01-14	24.623	24.675	23.678	23.888	21.628	8,988,853
2022-01-13	23.835	24.675	23.783	24.518	22.198	13,325,421
2022-01-12	24.150	24.308	23.415	23.678	21.438	8,923,438
2022-01-11	24.360	24.465	23.993	23.993	21.723	7,293,090
2022-01-10	24.465	24.885	24.045	24.255	21.961	9,846,663
2022-01-07	25.305	25.515	24.623	24.675	22.341	9,164,407
2022-01-06	25.725	25.725	25.200	25.200	22.816	6,476,821
2022-01-05	25.778	26.250	25.568	25.568	23.149	4,795,687
2022-01-04	26.198	26.198	25.673	25.778	23.339	4,946,803
2022-01-03	26.775	26.775	26.040	26.040	23.577	4,594,251
2021-12-30	26.723	26.775	26.513	26.565	24.052	3,821,028
2021-12-29	26.408	26.723	26.303	26.565	24.052	4,375,937
2021-12-28	26.460	26.670	26.198	26.303	23.815	4,731,686
2021-12-27	26.670	26.775	26.303	26.408	23.910	5,136,771
2021-12-24	27.195	27.405	26.565	26.670	24.147	10,387,884
2021-12-23	27.090	27.143	26.565	27.038	24.480	9,132,759
2021-12-22	27.143	27.300	26.775	26.985	24.433	14,952,930
2021-12-21	26.775	27.143	25.935	26.985	24.433	19,754,378
2021-12-20	26.355	27.143	26.198	26.775	24.242	25,851,274
2021-12-17	25.725	26.565	25.673	26.145	23.672	21,335,166
2021-12-16	25.935	25.988	25.358	25.410	23.007	6,010,496
2021-12-15	25.358	25.988	25.095	25.725	23.292	7,461,091
2021-12-14	25.988	26.040	25.200	25.253	22.864	11,525,438
2021-12-13	25.830	26.460	25.673	26.040	23.577	15,467,583
2021-12-10	25.778	26.250	25.515	25.515	23.102	8,985,074
2021-12-09	25.988	26.198	25.515	25.673	23.244	6,667,777
2021-12-08	26.303	26.775	25.830	25.830	23.387	18,242,869
2021-12-07	25.620	26.040	25.358	25.830	23.387	10,776,866
2021-12-06	25.200	25.725	24.990	25.305	22.911	6,382,143
2021-12-03	25.410	25.830	25.043	25.095	22.721	9,414,446
2021-12-02	25.043	25.305	24.780	25.200	22.816	9,919,601
2021-12-01	24.675	25.358	24.675	25.043	22.674	6,417,189
2021-11-30	25.200	25.515	24.885	25.043	22.674	9,686,757
2021-11-29	24.885	25.253	24.518	25.043	22.674	8,485,647
2021-11-26	26.355	26.460	25.410	25.515	23.102	12,618,736
2021-11-25	26.775	27.510	26.093	26.355	23.862	26,718,587
2021-11-24	25.620	27.195	25.463	26.670	24.147	43,926,170
2021-11-23	25.200	26.040	25.148	25.410	23.007	23,323,857
2021-11-22	24.833	25.253	24.413	24.833	22.484	10,249,118
2021-11-19	25.673	25.673	24.728	24.728	22.389	15,157,367
2021-11-18	25.568	25.883	25.253	25.568	23.149	8,603,564
2021-11-17	25.725	26.250	25.515	25.515	23.102	11,829,316
2021-11-16	26.513	26.828	25.620	25.673	23.244	22,449,096
2021-11-15	27.195	27.300	26.408	26.513	24.005	13,516,122
2021-11-12	28.245	28.613	27.090	27.300	24.718	26,311,161

← NewerPage 20 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.