Hsin Yung Chien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	99.700	102.00	99.700	101.50	101.50	35,660
2024-07-31	99.000	99.600	98.600	99.600	99.600	18,310
2024-07-30	98.600	99.000	98.500	99.000	99.000	31,519
2024-07-29	98.500	99.600	98.500	99.300	99.300	44,150
2024-07-26	98.600	98.600	97.900	98.500	98.500	65,217
2024-07-23	99.500	99.800	99.000	99.600	99.600	79,778
2024-07-22	100.00	100.00	98.600	99.000	99.000	150,453
2024-07-19	101.00	101.00	100.00	100.00	100.00	86,146
2024-07-18	101.50	101.50	100.50	100.50	100.50	37,841
2024-07-17	101.50	102.00	101.00	101.00	101.00	50,323
2024-07-16	103.00	103.00	101.50	101.50	101.50	28,693
2024-07-15	101.00	101.50	101.00	101.00	101.00	33,770
2024-07-12	101.00	101.50	101.00	101.50	101.50	46,537
2024-07-11	101.50	101.50	101.00	101.50	101.50	45,775
2024-07-10	102.00	102.00	101.50	101.50	101.50	110,508
2024-07-09	102.50	102.50	102.00	102.00	102.00	57,579
2024-07-08	102.50	102.50	102.00	102.00	102.00	37,600
2024-07-05	102.00	103.50	101.50	102.50	102.50	45,187
2024-07-04	102.50	102.50	101.50	102.00	102.00	52,793
2024-07-03	102.00	103.00	102.00	102.00	102.00	31,075
2024-07-02	102.00	102.50	102.00	102.50	102.50	29,387
2024-07-01	102.50	103.50	102.50	102.50	102.50	21,936
2024-06-28	103.50	103.50	103.00	103.00	103.00	13,019
2024-06-27	102.50	103.50	102.50	103.00	103.00	25,155
2024-06-26	102.50	104.50	102.00	103.50	103.50	81,879
2024-06-25	103.00	103.00	102.00	102.50	102.50	36,628
2024-06-24	102.50	103.00	102.00	102.50	102.50	53,044
2024-06-21	103.50	103.50	103.00	103.00	103.00	35,424
2024-06-20	104.00	104.00	103.00	103.50	103.50	50,019
2024-06-19	102.50	103.00	102.00	103.00	103.00	41,884
2024-06-18	101.50	102.00	101.50	101.50	101.50	59,157
2024-06-17	102.00	102.00	101.00	101.00	101.00	98,649
2024-06-14	103.00	103.00	102.00	102.00	102.00	44,365
2024-06-13	103.50	104.00	103.00	103.00	103.00	90,302
2024-06-12	104.00	104.00	103.00	103.50	103.50	47,095
2024-06-11	105.00	105.50	103.50	103.50	103.50	78,936
2024-06-07	105.00	106.00	105.00	105.00	105.00	47,266
2024-06-06	105.50	106.00	105.00	105.50	105.50	58,196
2024-06-05	106.50	106.50	105.50	105.50	105.50	24,590
2024-06-04	106.00	106.50	105.50	105.50	105.50	47,418
2024-06-03	106.50	106.50	105.00	106.00	106.00	146,146
2024-05-31	105.50	107.00	105.50	106.50	106.50	139,182
2024-05-30	110.50	111.00	109.00	111.00	111.00	292,455
2024-05-29	111.50	112.00	110.50	111.00	111.00	221,034
2024-05-28	110.50	111.50	110.00	111.50	111.50	123,579
2024-05-27	110.00	112.50	110.00	110.50	110.50	213,618
2024-05-24	109.00	110.00	109.00	110.00	110.00	98,159
2024-05-23	108.50	110.00	108.50	109.00	109.00	140,023
2024-05-22	108.50	108.50	108.00	108.00	108.00	60,061
2024-05-21	108.50	109.00	108.00	108.50	108.50	55,270
2024-05-20	107.00	108.50	107.00	108.50	108.50	111,732
2024-05-17	107.00	108.00	107.00	107.00	107.00	27,181
2024-05-16	108.50	108.50	106.50	107.00	107.00	73,415
2024-05-15	106.50	108.00	106.00	107.50	107.50	84,199
2024-05-14	107.50	107.50	106.50	106.50	106.50	123,190
2024-05-13	109.00	109.00	108.00	108.00	108.00	92,740
2024-05-10	107.50	109.50	107.50	109.00	109.00	92,075
2024-05-09	108.50	108.50	107.00	107.50	107.50	30,075
2024-05-08	107.50	109.00	107.50	108.00	108.00	73,867
2024-05-07	107.00	107.50	107.00	107.50	107.50	62,339

← NewerPage 10 of 21 · 1,220 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.