Hsin Yung Chien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	89.300	89.300	88.500	88.900	88.900	21,006
2026-10-16	90.800	90.800	89.900	90.000	90.000	10,936
2026-10-15	89.800	90.100	89.400	90.100	90.100	12,000
2026-10-14	89.900	90.300	89.800	90.100	90.100	17,000
2026-10-13	90.300	90.400	89.500	90.100	90.100	38,000
2026-10-12	90.100	90.600	90.100	90.400	90.400	49,045
2026-10-08	89.700	90.100	89.700	90.100	90.100	21,027
2026-10-07	90.400	90.400	89.800	90.000	90.000	17,043
2026-10-06	90.800	90.800	89.800	90.100	90.100	30,000
2026-10-05	90.000	90.000	89.800	90.000	90.000	27,050
2026-10-02	90.000	90.000	89.800	90.000	90.000	24,000
2026-10-01	89.700	90.000	89.300	90.000	90.000	9,032
2026-09-30	89.700	89.900	89.600	89.900	89.900	15,000
2026-09-29	89.500	89.800	89.500	89.700	89.700	22,205
2026-09-24	89.600	89.900	89.600	89.900	89.900	3,000
2026-09-23	89.600	90.100	89.000	90.000	90.000	52,000
2026-09-22	90.000	90.200	89.700	89.700	89.700	18,005
2026-09-21	89.400	89.700	89.100	89.700	89.700	29,071
2026-09-18	89.400	89.800	89.000	89.500	89.500	16,192
2026-09-17	88.900	89.200	88.600	89.100	89.100	13,143
2026-09-16	88.300	88.800	88.200	88.600	88.600	26,000
2026-09-15	88.600	88.600	88.500	88.600	88.600	4,110
2026-09-14	89.200	89.200	88.800	88.800	88.800	17,000
2026-09-11	89.400	89.500	88.600	89.200	89.200	25,000
2026-09-10	90.000	90.000	89.100	89.100	89.100	26,000
2026-09-09	89.500	89.800	89.500	89.800	89.800	9,005
2026-09-08	89.400	90.000	89.100	89.800	89.800	34,330
2026-09-07	88.800	90.300	88.600	90.000	90.000	22,000
2026-09-04	89.000	89.400	88.800	88.800	88.800	17,000
2026-09-03	89.700	89.900	89.100	89.200	89.200	23,000
2026-09-02	89.000	89.200	88.300	89.200	89.200	18,000
2026-09-01	89.800	90.400	89.200	89.300	89.300	10,000
2026-08-31	89.000	89.600	88.800	89.300	89.300	30,020
2026-08-28	89.800	89.800	89.000	89.000	89.000	25,200
2026-08-27	90.000	91.400	89.600	89.600	89.600	124,010
2026-08-26	88.600	90.000	88.500	89.800	89.800	110,110
2026-08-25	88.400	88.500	88.300	88.300	88.300	8,000
2026-08-24	88.600	88.600	88.200	88.400	88.400	11,000
2026-08-21	88.000	88.600	88.000	88.600	88.600	18,000
2026-08-20	88.000	88.500	88.000	88.500	88.500	11,005
2026-08-19	88.000	88.400	87.900	88.000	88.000	31,037
2026-08-18	88.000	88.600	88.000	88.000	88.000	24,000
2026-08-17	88.500	88.500	88.100	88.400	88.400	12,190
2026-08-14	88.000	88.500	87.800	88.100	88.100	49,000
2026-08-13	88.400	88.800	88.100	88.300	88.300	25,003
2026-08-12	88.100	88.400	87.500	88.400	88.400	45,000
2026-08-11	88.000	88.000	87.600	88.000	88.000	30,162
2026-08-10	87.800	88.000	87.700	88.000	88.000	22,000
2026-08-07	87.000	87.900	87.000	87.700	87.700	24,000
2026-08-06	87.400	87.400	86.700	87.400	87.400	27,000
2026-08-05	87.800	87.900	87.200	87.200	87.200	30,000
2026-08-04	87.100	87.900	87.100	87.900	87.900	37,000
2026-08-03	87.200	88.100	87.200	88.100	88.100	37,002
2026-07-31	87.300	88.000	86.400	87.700	87.700	35,010
2026-07-30	88.000	88.100	86.900	87.000	87.000	48,000
2026-07-29	88.000	88.000	86.500	87.300	87.300	59,200
2026-07-28	87.600	87.700	86.600	87.200	87.200	55,000
2026-07-27	87.600	88.200	87.600	87.800	87.800	22,000
2026-07-24	87.700	87.800	87.100	87.800	87.800	27,000
2026-07-23	87.600	87.600	86.800	87.000	87.000	89,200

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	5.0000 TWD
2022-07-12	7.0000 TWD
2021-08-26	5.5000 TWD
2020-07-10	5.0000 TWD
2019-08-23	5.2500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.