Yieh Phui Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	16.150	16.150	15.750	16.000	16.000	2,413,737
2025-02-03	15.300	16.150	15.300	15.950	15.950	4,344,487
2025-01-22	15.650	15.650	15.450	15.450	15.450	678,525
2025-01-21	15.450	15.800	15.450	15.500	15.500	1,454,900
2025-01-20	15.450	15.650	15.250	15.600	15.600	1,592,091
2025-01-17	15.200	15.800	15.200	15.450	15.450	3,733,840
2025-01-16	15.250	15.350	15.150	15.200	15.200	1,828,215
2025-01-15	15.000	15.350	14.900	15.150	15.150	4,866,647
2025-01-14	14.700	15.050	14.700	15.000	15.000	1,442,965
2025-01-13	14.850	14.850	14.550	14.800	14.800	1,748,938
2025-01-10	14.600	14.950	14.550	14.950	14.950	1,718,660
2025-01-09	14.800	14.800	14.700	14.700	14.700	1,429,246
2025-01-08	14.750	14.800	14.650	14.800	14.800	1,433,303
2025-01-07	14.800	14.850	14.600	14.800	14.800	2,016,738
2025-01-06	14.800	14.850	14.700	14.850	14.850	1,172,884
2025-01-03	14.800	14.850	14.650	14.800	14.800	1,884,500
2025-01-02	15.000	15.000	14.650	14.800	14.800	2,647,057
2024-12-31	14.450	15.150	14.400	15.150	15.150	2,678,651
2024-12-30	14.500	14.550	14.400	14.550	14.550	1,039,483
2024-12-27	14.550	14.550	14.300	14.550	14.550	1,922,994
2024-12-26	14.550	14.650	14.400	14.550	14.550	1,681,406
2024-12-25	14.700	14.700	14.500	14.600	14.600	1,222,681
2024-12-24	14.650	14.650	14.500	14.650	14.650	913,988
2024-12-23	14.500	14.600	14.400	14.600	14.600	1,555,565
2024-12-20	14.900	14.950	14.400	14.500	14.500	4,073,638
2024-12-19	15.050	15.100	14.900	15.000	15.000	2,328,755
2024-12-18	15.100	15.150	15.050	15.150	15.150	1,192,460
2024-12-17	15.100	15.150	15.000	15.150	15.150	1,890,537
2024-12-16	15.200	15.250	15.050	15.200	15.200	2,306,469
2024-12-13	15.150	15.250	15.000	15.250	15.250	2,607,510
2024-12-12	15.100	15.300	15.100	15.250	15.250	1,654,058
2024-12-11	15.150	15.250	15.100	15.200	15.200	955,112
2024-12-10	15.200	15.400	15.200	15.250	15.250	1,494,223
2024-12-09	15.200	15.250	15.150	15.200	15.200	587,384
2024-12-06	15.100	15.250	15.100	15.200	15.200	1,041,904
2024-12-05	15.200	15.200	15.000	15.100	15.100	1,001,071
2024-12-04	14.950	15.100	14.900	15.100	15.100	1,121,349
2024-12-03	15.200	15.250	14.950	14.950	14.950	4,756,169
2024-12-02	15.250	15.300	15.150	15.250	15.250	1,228,624
2024-11-29	15.250	15.300	15.150	15.200	15.200	1,482,843
2024-11-28	15.350	15.350	15.200	15.350	15.350	1,418,257
2024-11-27	15.350	15.400	15.250	15.300	15.300	963,689
2024-11-26	15.400	15.550	15.350	15.350	15.350	753,521
2024-11-25	15.450	15.550	15.350	15.500	15.500	1,592,850
2024-11-22	15.300	15.350	15.250	15.300	15.300	1,368,708
2024-11-21	15.300	15.300	15.200	15.300	15.300	757,515
2024-11-20	15.200	15.300	15.200	15.300	15.300	865,208
2024-11-19	15.300	15.350	15.250	15.300	15.300	612,915
2024-11-18	15.250	15.350	15.200	15.300	15.300	1,018,240
2024-11-15	15.150	15.300	15.100	15.250	15.250	1,198,323
2024-11-14	15.150	15.250	15.050	15.150	15.150	2,579,270
2024-11-13	15.150	15.250	15.100	15.250	15.250	1,684,023
2024-11-12	15.150	15.250	15.100	15.250	15.250	2,228,929
2024-11-11	15.350	15.350	15.150	15.300	15.300	899,616
2024-11-08	15.450	15.450	15.200	15.300	15.300	1,136,835
2024-11-07	15.400	15.800	15.300	15.300	15.300	3,256,077
2024-11-06	15.100	15.350	15.050	15.300	15.300	2,599,832
2024-11-05	15.150	15.300	15.100	15.100	15.100	384,961
2024-11-04	15.300	15.350	15.150	15.200	15.200	737,707
2024-11-01	15.150	15.400	15.050	15.400	15.400	2,152,199

← NewerPage 8 of 21 · 1,220 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.