Yieh Phui Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	15.100	15.150	14.900	15.000	15.000	1,620,125
2025-07-25	15.150	15.450	15.000	15.100	15.100	2,048,556
2025-07-24	15.150	15.400	15.050	15.150	15.150	1,892,998
2025-07-23	15.050	15.250	14.950	15.100	15.100	1,635,960
2025-07-22	15.150	15.150	14.850	14.900	14.900	2,361,246
2025-07-21	15.400	15.400	15.050	15.150	15.150	1,204,846
2025-07-18	15.850	15.850	15.250	15.250	15.250	1,547,303
2025-07-17	15.800	15.850	15.650	15.750	15.750	886,084
2025-07-16	15.550	15.850	15.550	15.750	15.750	1,506,663
2025-07-15	15.600	15.750	15.550	15.650	15.650	630,338
2025-07-14	15.700	15.850	15.550	15.700	15.700	1,010,211
2025-07-11	15.450	15.700	15.450	15.600	15.600	983,746
2025-07-10	15.400	15.600	15.400	15.500	15.500	861,954
2025-07-09	15.600	15.600	15.500	15.550	15.550	827,498
2025-07-08	15.650	15.650	15.400	15.500	15.500	794,722
2025-07-07	15.400	15.900	15.400	15.650	15.650	1,690,492
2025-07-04	15.350	15.550	15.300	15.450	15.450	1,442,797
2025-07-03	15.300	15.550	15.300	15.400	15.400	705,519
2025-07-02	15.400	15.450	15.350	15.400	15.400	481,445
2025-07-01	15.250	15.500	15.250	15.350	15.350	1,080,209
2025-06-30	15.400	15.500	15.250	15.300	15.300	1,127,933
2025-06-27	15.400	15.500	15.350	15.500	15.500	954,175
2025-06-26	15.250	15.500	15.250	15.400	15.400	1,166,141
2025-06-25	15.300	15.400	15.250	15.250	15.250	757,387
2025-06-24	15.150	15.350	15.150	15.300	15.300	1,244,347
2025-06-23	14.800	15.000	14.600	15.000	15.000	1,515,567
2025-06-20	15.300	15.400	14.800	14.800	14.800	15,292,424
2025-06-19	15.400	15.450	15.250	15.350	15.350	1,436,305
2025-06-18	15.250	15.550	15.250	15.450	15.450	1,525,122
2025-06-17	15.300	15.350	15.250	15.300	15.300	1,050,473
2025-06-16	15.200	15.350	15.150	15.300	15.300	1,375,213
2025-06-13	15.200	15.300	15.100	15.250	15.250	1,796,097
2025-06-12	15.350	15.450	15.300	15.350	15.350	775,813
2025-06-11	15.200	15.400	15.200	15.350	15.350	1,040,064
2025-06-10	15.250	15.450	15.100	15.300	15.300	1,583,110
2025-06-09	15.400	15.400	14.850	15.200	15.200	2,043,976
2025-06-06	15.300	15.400	15.300	15.400	15.400	1,225,645
2025-06-05	15.200	15.400	15.150	15.350	15.350	1,740,713
2025-06-04	15.050	15.350	15.050	15.300	15.300	2,132,270
2025-06-03	15.000	15.100	14.900	15.100	15.100	1,830,532
2025-06-02	14.950	15.050	14.600	15.000	15.000	3,747,174
2025-05-29	15.200	15.250	15.050	15.200	15.200	2,164,044
2025-05-28	15.250	15.250	15.100	15.200	15.200	1,103,669
2025-05-27	15.200	15.300	15.050	15.200	15.200	1,260,536
2025-05-26	15.150	15.250	15.100	15.200	15.200	1,349,424
2025-05-23	15.100	15.250	15.100	15.100	15.100	637,657
2025-05-22	15.150	15.200	15.050	15.150	15.150	1,272,492
2025-05-21	15.200	15.300	15.150	15.250	15.250	634,101
2025-05-20	15.200	15.250	15.100	15.200	15.200	1,461,960
2025-05-19	15.200	15.250	15.050	15.200	15.200	1,340,007
2025-05-16	15.400	15.500	15.200	15.250	15.250	2,348,707
2025-05-15	15.900	15.900	15.500	15.500	15.500	1,579,849
2025-05-14	15.900	15.950	15.700	15.800	15.800	1,622,178
2025-05-13	16.000	16.100	15.800	15.800	15.800	1,066,400
2025-05-12	16.050	16.150	15.950	15.950	15.950	1,452,369
2025-05-09	15.750	15.950	15.750	15.850	15.850	1,041,615
2025-05-08	15.800	15.850	15.600	15.800	15.800	1,571,673
2025-05-07	15.900	15.950	15.800	15.800	15.800	1,078,681
2025-05-06	15.750	16.150	15.750	15.950	15.950	2,075,259
2025-05-05	15.800	16.050	15.750	15.750	15.750	1,556,090

← NewerPage 6 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.