Yieh Phui Enterprise Co Ltd historical data

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

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

← NewerPage 9 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.