Hsin Yung Chien Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 106.50 | 107.50 | 106.50 | 107.00 | 107.00 | 97,056 |
| 2024-05-03 | 106.50 | 107.00 | 106.50 | 107.00 | 107.00 | 63,018 |
| 2024-05-02 | 106.50 | 106.50 | 106.00 | 106.50 | 106.50 | 57,239 |
| 2024-04-30 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | 32,493 |
| 2024-04-29 | 107.00 | 107.50 | 107.00 | 107.00 | 107.00 | 26,174 |
| 2024-04-26 | 108.00 | 108.00 | 106.50 | 107.50 | 107.50 | 30,617 |
| 2024-04-25 | 107.00 | 107.50 | 106.50 | 106.50 | 106.50 | 30,590 |
| 2024-04-24 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 31,375 |
| 2024-04-23 | 107.50 | 108.00 | 107.00 | 108.00 | 108.00 | 20,403 |
| 2024-04-22 | 106.00 | 107.50 | 106.00 | 107.50 | 107.50 | 33,750 |
| 2024-04-19 | 107.50 | 108.50 | 105.50 | 106.50 | 106.50 | 160,669 |
| 2024-04-18 | 107.00 | 109.00 | 106.50 | 108.00 | 108.00 | 52,184 |
| 2024-04-17 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 24,391 |
| 2024-04-16 | 108.50 | 108.50 | 107.00 | 107.50 | 107.50 | 78,945 |
| 2024-04-15 | 108.50 | 109.50 | 108.00 | 109.00 | 109.00 | 56,866 |
| 2024-04-12 | 108.50 | 109.50 | 108.50 | 109.00 | 109.00 | 43,310 |
| 2024-04-11 | 109.00 | 109.50 | 109.00 | 109.00 | 109.00 | 13,964 |
| 2024-04-10 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | 22,499 |
| 2024-04-09 | 108.50 | 109.50 | 108.50 | 109.00 | 109.00 | 21,376 |
| 2024-04-08 | 108.50 | 110.50 | 108.50 | 109.00 | 109.00 | 32,352 |
| 2024-04-03 | 111.00 | 111.00 | 108.50 | 110.00 | 110.00 | 62,909 |
| 2024-04-02 | 111.00 | 112.00 | 110.00 | 110.50 | 110.50 | 25,455 |
| 2024-04-01 | 110.50 | 111.00 | 109.50 | 110.50 | 110.50 | 54,355 |
| 2024-03-29 | 112.50 | 113.50 | 110.50 | 111.00 | 111.00 | 106,425 |
| 2024-03-28 | 108.50 | 111.00 | 108.50 | 111.00 | 111.00 | 109,589 |
| 2024-03-27 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | 87,792 |
| 2024-03-26 | 107.50 | 108.50 | 107.50 | 107.50 | 107.50 | 77,916 |
| 2024-03-25 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 59,523 |
| 2024-03-22 | 107.50 | 107.50 | 107.00 | 107.00 | 107.00 | 30,541 |
| 2024-03-21 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 38,372 |
| 2024-03-20 | 107.00 | 107.50 | 106.50 | 107.50 | 107.50 | 40,567 |
| 2024-03-19 | 106.50 | 107.50 | 106.50 | 106.50 | 106.50 | 109,559 |
| 2024-03-18 | 105.50 | 106.50 | 105.00 | 106.00 | 106.00 | 128,778 |
| 2024-03-15 | 106.00 | 106.50 | 106.00 | 106.00 | 106.00 | 40,302 |
| 2024-03-14 | 107.00 | 107.50 | 105.50 | 105.50 | 105.50 | 76,638 |
| 2024-03-13 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | 49,170 |
| 2024-03-12 | 107.50 | 107.50 | 106.50 | 107.00 | 107.00 | 31,743 |
| 2024-03-11 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | 132,770 |
| 2024-03-08 | 106.50 | 108.00 | 106.50 | 107.50 | 107.50 | 143,422 |
| 2024-03-07 | 107.50 | 108.00 | 106.50 | 106.50 | 106.50 | 119,792 |
| 2024-03-06 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 55,047 |
| 2024-03-05 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | 38,814 |
| 2024-03-04 | 107.00 | 109.00 | 106.50 | 107.50 | 107.50 | 56,609 |
| 2024-03-01 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | 40,001 |
| 2024-02-29 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 52,636 |
| 2024-02-27 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 30,934 |
| 2024-02-26 | 108.00 | 109.00 | 108.00 | 108.50 | 108.50 | 67,392 |
| 2024-02-23 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 101,299 |
| 2024-02-22 | 107.00 | 107.50 | 105.00 | 106.00 | 106.00 | 57,173 |
| 2024-02-21 | 106.50 | 107.00 | 105.50 | 107.00 | 107.00 | 36,831 |
| 2024-02-20 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | 22,440 |
| 2024-02-19 | 107.00 | 108.50 | 107.00 | 107.00 | 107.00 | 32,502 |
| 2024-02-16 | 105.50 | 107.50 | 105.50 | 107.50 | 107.50 | 55,830 |
| 2024-02-15 | 104.50 | 106.00 | 104.00 | 106.00 | 106.00 | 55,550 |
| 2024-02-05 | 105.00 | 105.00 | 104.00 | 104.50 | 104.50 | 23,034 |
| 2024-02-02 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 34,058 |
| 2024-02-01 | 104.50 | 105.50 | 104.50 | 105.00 | 105.00 | 28,416 |
| 2024-01-31 | 105.00 | 105.00 | 104.50 | 104.50 | 104.50 | 30,364 |
| 2024-01-30 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | 15,966 |
| 2024-01-29 | 105.50 | 106.00 | 105.50 | 105.50 | 105.50 | 7,798 |
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.