Yieh Phui Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.850	14.950	14.700	14.850	14.850	1,201,696
2025-10-22	14.800	14.900	14.650	14.850	14.850	1,364,069
2025-10-21	14.950	14.950	14.650	14.750	14.750	2,431,559
2025-10-20	14.850	14.850	14.700	14.850	14.850	1,205,429
2025-10-17	14.850	15.000	14.750	14.850	14.850	1,213,734
2025-10-16	14.850	14.900	14.750	14.850	14.850	1,135,513
2025-10-15	14.850	14.850	14.700	14.850	14.850	1,014,297
2025-10-14	14.900	15.000	14.800	14.850	14.850	1,412,461
2025-10-13	15.100	15.100	14.600	14.800	14.800	1,329,007
2025-10-09	15.050	15.100	15.000	15.000	15.000	628,730
2025-10-08	15.150	15.200	15.000	15.000	15.000	538,062
2025-10-07	15.050	15.200	15.000	15.050	15.050	971,538
2025-10-03	15.100	15.100	14.900	15.100	15.100	991,988
2025-10-02	15.450	15.500	15.000	15.000	15.000	1,982,741
2025-10-01	15.600	15.700	15.400	15.500	15.500	1,225,656
2025-09-30	16.000	16.000	15.550	15.600	15.600	1,068,984
2025-09-29	15.900	15.900	15.900	15.900	15.900	0
2025-09-26	16.200	16.200	15.600	15.900	15.900	1,544,962
2025-09-25	15.950	16.200	15.800	16.200	16.200	3,669,673
2025-09-24	15.450	15.750	15.450	15.650	15.650	1,554,984
2025-09-23	15.350	15.700	15.350	15.450	15.450	1,683,437
2025-09-22	15.350	15.450	15.300	15.350	15.350	858,897
2025-09-19	15.300	15.450	15.250	15.350	15.350	1,398,932
2025-09-18	15.350	15.400	15.200	15.300	15.300	863,480
2025-09-17	15.150	15.350	15.150	15.200	15.200	1,093,327
2025-09-16	15.150	15.250	15.100	15.150	15.150	713,428
2025-09-15	15.150	15.350	15.150	15.150	15.150	1,110,174
2025-09-12	15.150	15.250	15.100	15.200	15.200	1,140,115
2025-09-11	15.100	15.200	15.050	15.150	15.150	914,532
2025-09-10	15.050	15.200	15.000	15.150	15.150	1,202,233
2025-09-09	15.150	15.200	15.050	15.100	15.100	707,895
2025-09-08	15.100	15.150	15.050	15.150	15.150	1,075,046
2025-09-05	15.250	15.250	15.050	15.150	15.150	713,781
2025-09-04	15.200	15.350	15.100	15.200	15.200	707,475
2025-09-03	15.200	15.250	15.100	15.100	15.100	725,417
2025-09-02	15.150	15.250	15.100	15.150	15.150	1,028,398
2025-09-01	15.000	15.100	15.000	15.100	15.100	706,510
2025-08-29	15.000	15.100	14.950	15.050	15.050	741,201
2025-08-28	14.950	15.050	14.850	15.000	15.000	1,058,289
2025-08-27	15.050	15.200	15.050	15.100	15.100	734,106
2025-08-26	15.100	15.150	15.000	15.150	15.150	1,055,010
2025-08-25	15.300	15.300	15.050	15.150	15.150	674,099
2025-08-22	15.200	15.250	15.100	15.150	15.150	834,644
2025-08-21	15.000	15.250	14.950	15.250	15.250	1,540,682
2025-08-20	15.150	15.150	14.900	14.950	14.950	709,432
2025-08-19	15.000	15.350	14.900	15.050	15.050	1,631,838
2025-08-18	15.000	15.250	14.950	15.000	15.000	1,886,231
2025-08-15	14.850	15.150	14.700	15.050	15.050	2,693,714
2025-08-14	15.000	15.050	14.750	14.800	14.800	1,514,469
2025-08-13	14.800	15.250	14.800	14.850	14.850	2,404,631
2025-08-12	14.700	14.900	14.650	14.700	14.700	1,474,188
2025-08-11	15.000	15.000	14.650	14.750	14.750	1,686,824
2025-08-08	14.900	15.050	14.900	15.000	15.000	795,471
2025-08-07	15.100	15.100	14.900	15.000	15.000	1,102,073
2025-08-06	15.050	15.150	15.000	15.050	15.050	446,210
2025-08-05	15.100	15.200	15.050	15.050	15.050	502,420
2025-08-04	14.950	15.250	14.950	15.100	15.100	622,624
2025-08-01	14.800	15.250	14.700	15.100	15.100	1,117,089
2025-07-31	14.950	15.000	14.800	15.000	15.000	3,227,277
2025-07-30	15.000	15.050	14.850	15.000	15.000	3,336,987

← NewerPage 5 of 21 · 1,217 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.