Yieh Phui Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.750	14.900	14.700	14.800	14.800	1,500,376
2026-01-16	15.050	15.050	14.800	14.800	14.800	1,508,665
2026-01-15	15.000	15.300	15.000	15.050	15.050	1,924,324
2026-01-14	14.900	15.000	14.850	14.950	14.950	875,250
2026-01-13	15.000	15.000	14.800	14.800	14.800	901,940
2026-01-12	14.800	15.000	14.750	14.800	14.800	1,090,123
2026-01-09	14.850	14.900	14.650	14.800	14.800	3,332,430
2026-01-08	15.250	15.400	14.850	14.850	14.850	2,364,123
2026-01-07	14.800	15.350	14.800	15.200	15.200	4,157,876
2026-01-06	14.700	14.800	14.650	14.700	14.700	1,891,587
2026-01-05	14.750	14.800	14.700	14.800	14.800	2,299,524
2026-01-02	14.900	14.900	14.700	14.800	14.800	1,846,310
2025-12-31	15.000	15.050	14.750	15.050	15.050	1,854,675
2025-12-30	14.850	14.850	14.750	14.800	14.800	574,068
2025-12-29	14.850	15.000	14.850	14.850	14.850	1,070,138
2025-12-26	14.800	14.800	14.700	14.800	14.800	1,127,993
2025-12-24	14.800	14.800	14.700	14.800	14.800	1,198,321
2025-12-23	14.750	14.800	14.700	14.800	14.800	1,489,695
2025-12-22	14.850	14.850	14.700	14.800	14.800	1,074,304
2025-12-19	14.750	14.850	14.650	14.850	14.850	3,768,795
2025-12-18	14.800	14.900	14.700	14.800	14.800	972,471
2025-12-17	14.900	14.950	14.700	14.800	14.800	1,926,629
2025-12-16	14.950	14.950	14.750	14.900	14.900	2,364,829
2025-12-15	15.000	15.350	14.950	15.000	15.000	1,715,202
2025-12-12	15.100	15.150	14.950	15.000	15.000	1,151,462
2025-12-11	15.000	15.050	14.900	15.000	15.000	900,852
2025-12-10	14.950	15.050	14.950	15.000	15.000	703,901
2025-12-09	14.950	15.050	14.950	15.000	15.000	620,868
2025-12-08	15.050	15.050	14.950	15.000	15.000	826,995
2025-12-05	15.100	15.200	15.000	15.050	15.050	1,048,221
2025-12-04	15.100	15.200	15.100	15.150	15.150	746,369
2025-12-03	15.250	15.250	15.050	15.150	15.150	895,562
2025-12-02	15.100	15.300	15.050	15.200	15.200	1,503,182
2025-12-01	14.800	15.300	14.800	15.000	15.000	1,352,423
2025-11-28	14.850	15.050	14.850	14.900	14.900	1,456,598
2025-11-27	14.900	14.950	14.800	14.900	14.900	532,758
2025-11-26	14.800	15.100	14.800	14.950	14.950	1,421,125
2025-11-25	14.750	14.800	14.700	14.750	14.750	403,771
2025-11-24	14.700	14.750	14.650	14.700	14.700	2,012,457
2025-11-21	14.750	14.850	14.600	14.700	14.700	1,346,138
2025-11-20	14.650	14.800	14.650	14.750	14.750	785,385
2025-11-19	14.550	14.750	14.550	14.650	14.650	1,318,185
2025-11-18	14.300	14.650	14.250	14.650	14.650	2,351,745
2025-11-17	14.700	14.750	14.400	14.400	14.400	3,197,009
2025-11-14	14.800	14.900	14.750	14.800	14.800	1,078,424
2025-11-13	14.800	14.900	14.750	14.850	14.850	1,211,644
2025-11-12	14.700	14.800	14.650	14.800	14.800	702,943
2025-11-11	14.800	14.800	14.550	14.700	14.700	2,833,575
2025-11-10	14.750	14.850	14.700	14.750	14.750	1,335,019
2025-11-07	14.850	14.850	14.750	14.800	14.800	584,823
2025-11-06	14.850	14.950	14.800	14.850	14.850	665,270
2025-11-05	14.900	14.900	14.750	14.800	14.800	986,781
2025-11-04	14.800	14.950	14.750	14.900	14.900	1,794,938
2025-11-03	14.750	14.800	14.650	14.800	14.800	1,523,752
2025-10-31	14.850	14.850	14.600	14.750	14.750	3,129,002
2025-10-30	14.800	14.850	14.700	14.800	14.800	1,141,889
2025-10-29	14.700	14.850	14.700	14.800	14.800	2,169,581
2025-10-28	14.850	14.850	14.650	14.750	14.750	2,096,667
2025-10-27	14.850	14.900	14.700	14.850	14.850	2,129,111
2025-10-23	14.850	14.950	14.700	14.850	14.850	1,201,696

← NewerPage 4 of 21 · 1,219 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.