Yieh Phui Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 15.000 | 15.150 | 15.000 | 15.150 | 15.150 | 1,124,687 |
| 2024-10-29 | 15.300 | 15.350 | 14.950 | 15.100 | 15.100 | 2,841,877 |
| 2024-10-28 | 15.100 | 15.300 | 15.050 | 15.200 | 15.200 | 1,430,667 |
| 2024-10-25 | 15.100 | 15.150 | 15.000 | 15.100 | 15.100 | 856,109 |
| 2024-10-24 | 15.050 | 15.100 | 14.900 | 15.100 | 15.100 | 2,301,527 |
| 2024-10-23 | 15.300 | 15.300 | 15.050 | 15.050 | 15.050 | 1,420,191 |
| 2024-10-22 | 15.300 | 15.300 | 15.100 | 15.150 | 15.150 | 1,274,911 |
| 2024-10-21 | 15.550 | 15.550 | 15.150 | 15.200 | 15.200 | 2,151,981 |
| 2024-10-18 | 15.500 | 15.650 | 15.200 | 15.350 | 15.350 | 2,525,742 |
| 2024-10-17 | 15.250 | 15.700 | 15.200 | 15.350 | 15.350 | 3,006,364 |
| 2024-10-16 | 15.550 | 15.750 | 15.150 | 15.150 | 15.150 | 3,033,998 |
| 2024-10-15 | 15.300 | 15.400 | 15.050 | 15.400 | 15.400 | 1,558,242 |
| 2024-10-14 | 15.150 | 15.200 | 15.000 | 15.100 | 15.100 | 1,354,907 |
| 2024-10-11 | 15.450 | 15.450 | 15.150 | 15.200 | 15.200 | 1,020,723 |
| 2024-10-09 | 15.900 | 15.900 | 15.250 | 15.300 | 15.300 | 3,075,738 |
| 2024-10-08 | 16.450 | 16.900 | 15.900 | 15.900 | 15.900 | 3,982,661 |
| 2024-10-07 | 16.750 | 16.950 | 16.350 | 16.450 | 16.450 | 4,953,964 |
| 2024-10-04 | 16.350 | 16.850 | 16.250 | 16.450 | 16.450 | 7,740,884 |
| 2024-10-01 | 16.000 | 16.100 | 15.700 | 16.050 | 16.050 | 2,230,215 |
| 2024-09-30 | 17.000 | 17.000 | 15.850 | 15.850 | 15.850 | 10,179,358 |
| 2024-09-27 | 15.300 | 16.400 | 15.250 | 16.100 | 16.100 | 14,974,165 |
| 2024-09-26 | 15.350 | 15.350 | 15.100 | 15.100 | 15.100 | 692,140 |
| 2024-09-25 | 15.150 | 15.400 | 15.150 | 15.250 | 15.250 | 1,475,018 |
| 2024-09-24 | 15.150 | 15.150 | 15.050 | 15.100 | 15.100 | 422,311 |
| 2024-09-23 | 15.350 | 15.350 | 15.150 | 15.150 | 15.150 | 508,251 |
| 2024-09-20 | 15.200 | 15.300 | 15.150 | 15.300 | 15.300 | 972,828 |
| 2024-09-19 | 15.100 | 15.200 | 15.050 | 15.200 | 15.200 | 953,808 |
| 2024-09-18 | 15.300 | 15.300 | 15.000 | 15.100 | 15.100 | 981,480 |
| 2024-09-16 | 15.100 | 15.400 | 15.000 | 15.300 | 15.300 | 1,677,526 |
| 2024-09-13 | 14.950 | 15.150 | 14.950 | 15.100 | 15.100 | 1,007,074 |
| 2024-09-12 | 15.050 | 15.100 | 14.900 | 15.050 | 15.050 | 1,128,210 |
| 2024-09-11 | 14.950 | 15.000 | 14.900 | 15.000 | 15.000 | 1,141,172 |
| 2024-09-10 | 14.900 | 15.050 | 14.850 | 14.950 | 14.950 | 2,270,584 |
| 2024-09-09 | 14.500 | 15.000 | 14.400 | 15.000 | 15.000 | 2,255,866 |
| 2024-09-06 | 14.750 | 14.900 | 14.650 | 14.850 | 14.850 | 1,295,212 |
| 2024-09-05 | 14.500 | 14.800 | 14.400 | 14.800 | 14.800 | 1,846,448 |
| 2024-09-04 | 14.700 | 14.700 | 14.150 | 14.500 | 14.500 | 3,172,763 |
| 2024-09-03 | 14.950 | 15.000 | 14.850 | 14.950 | 14.950 | 578,441 |
| 2024-09-02 | 15.050 | 15.150 | 14.950 | 15.000 | 15.000 | 658,864 |
| 2024-08-30 | 15.000 | 15.150 | 14.950 | 15.150 | 15.150 | 1,265,592 |
| 2024-08-29 | 15.000 | 15.000 | 14.850 | 15.000 | 15.000 | 770,612 |
| 2024-08-28 | 15.150 | 15.150 | 14.900 | 15.000 | 15.000 | 980,843 |
| 2024-08-27 | 15.250 | 15.300 | 15.150 | 15.200 | 15.200 | 802,807 |
| 2024-08-26 | 15.150 | 15.400 | 15.150 | 15.350 | 15.350 | 1,441,749 |
| 2024-08-23 | 15.000 | 15.150 | 15.000 | 15.150 | 15.150 | 697,368 |
| 2024-08-22 | 15.050 | 15.200 | 15.000 | 15.100 | 15.100 | 936,436 |
| 2024-08-21 | 14.900 | 15.050 | 14.850 | 15.050 | 15.050 | 1,496,614 |
| 2024-08-20 | 14.950 | 15.000 | 14.850 | 14.850 | 14.850 | 987,923 |
| 2024-08-19 | 14.900 | 15.000 | 14.800 | 14.950 | 14.950 | 955,817 |
| 2024-08-16 | 15.150 | 15.150 | 14.900 | 14.900 | 14.900 | 1,583,294 |
| 2024-08-15 | 15.100 | 15.200 | 14.950 | 15.000 | 15.000 | 1,032,968 |
| 2024-08-14 | 15.000 | 15.400 | 15.000 | 15.050 | 15.050 | 2,476,223 |
| 2024-08-13 | 15.050 | 15.100 | 14.900 | 15.000 | 15.000 | 1,827,049 |
| 2024-08-12 | 15.000 | 15.150 | 14.900 | 15.000 | 15.000 | 832,698 |
| 2024-08-09 | 14.800 | 15.250 | 14.800 | 15.000 | 15.000 | 2,880,783 |
| 2024-08-08 | 14.400 | 15.000 | 14.400 | 15.000 | 15.000 | 1,960,892 |
| 2024-08-07 | 14.150 | 14.800 | 14.150 | 14.700 | 14.700 | 1,917,878 |
| 2024-08-06 | 14.200 | 14.350 | 13.400 | 14.350 | 14.350 | 5,011,208 |
| 2024-08-05 | 15.000 | 15.000 | 13.700 | 14.000 | 14.000 | 7,482,124 |
| 2024-08-02 | 15.200 | 15.250 | 15.050 | 15.200 | 15.200 | 1,682,361 |
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.