Hsin Yung Chien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	105.50	105.50	105.50	105.50	105.50	1,167
2024-01-25	106.00	106.00	105.00	105.50	105.50	18,235
2024-01-24	105.50	106.00	105.00	105.50	105.50	13,492
2024-01-23	105.00	105.50	105.00	105.50	105.50	14,912
2024-01-22	105.00	106.00	105.00	105.00	105.00	23,276
2024-01-19	105.00	105.50	105.00	105.00	105.00	15,728
2024-01-18	104.00	105.50	104.00	105.00	105.00	13,511
2024-01-17	104.00	105.50	104.00	104.50	104.50	65,574
2024-01-16	105.50	105.50	105.00	105.00	105.00	25,760
2024-01-15	105.50	105.50	105.50	105.50	105.50	24,266
2024-01-12	106.50	106.50	106.00	106.00	106.00	4,541
2024-01-11	106.00	106.50	105.00	106.50	106.50	33,288
2024-01-10	107.00	107.00	105.50	106.00	106.00	54,547
2024-01-09	107.00	107.50	107.00	107.00	107.00	12,615
2024-01-08	107.00	107.50	106.50	107.00	107.00	20,164
2024-01-05	107.50	107.50	105.50	107.00	107.00	27,269
2024-01-04	107.50	107.50	107.50	107.50	107.50	7,878
2024-01-03	107.00	107.00	106.50	106.50	106.50	13,936
2024-01-02	107.00	107.50	107.00	107.00	107.00	14,235
2023-12-29	107.50	107.50	107.00	107.50	107.50	13,050
2023-12-28	107.00	107.50	107.00	107.50	107.50	11,668
2023-12-27	107.50	108.00	107.00	107.50	107.50	49,493
2023-12-26	107.50	108.00	107.50	108.00	108.00	33,154
2023-12-25	108.00	108.00	106.50	107.00	107.00	19,591
2023-12-22	109.00	109.00	108.50	108.50	108.50	11,426
2023-12-21	108.00	109.50	107.00	109.50	109.50	24,641
2023-12-20	107.00	108.00	107.00	108.00	108.00	15,513
2023-12-19	107.00	107.50	106.50	107.00	107.00	19,755
2023-12-18	109.50	109.50	108.00	108.00	108.00	51,994
2023-12-15	110.50	110.50	108.50	109.50	109.50	67,636
2023-12-14	107.50	112.00	106.50	110.50	110.50	261,156
2023-12-13	106.00	107.00	105.50	107.00	107.00	90,210
2023-12-12	106.00	106.00	105.00	106.00	106.00	45,120
2023-12-11	105.00	106.00	105.00	106.00	106.00	16,906
2023-12-08	106.50	106.50	105.00	106.00	106.00	22,716
2023-12-07	106.50	106.50	106.00	106.50	106.50	8,792
2023-12-06	107.00	107.00	106.00	106.00	106.00	8,199
2023-12-05	106.00	106.00	105.50	106.00	106.00	14,160
2023-12-04	107.00	107.00	105.50	106.00	106.00	28,586
2023-12-01	106.50	107.00	106.50	107.00	107.00	10,637
2023-11-30	106.50	106.50	106.00	106.00	106.00	17,259
2023-11-29	107.00	107.00	106.00	106.50	106.50	17,493
2023-11-28	106.50	107.00	105.00	107.00	107.00	45,728
2023-11-27	106.50	107.00	105.50	106.00	106.00	22,968
2023-11-24	107.50	107.50	106.00	107.00	107.00	17,765
2023-11-23	106.00	107.00	106.00	107.00	107.00	21,000
2023-11-22	106.50	107.00	106.00	107.00	107.00	18,274
2023-11-21	105.50	106.50	104.50	106.50	106.50	45,797
2023-11-20	105.50	105.50	105.00	105.00	105.00	27,428
2023-11-17	104.50	105.50	104.50	105.50	105.50	26,137
2023-11-16	105.50	105.50	103.50	104.00	104.00	43,458
2023-11-15	104.00	105.00	104.00	105.00	105.00	18,698
2023-11-14	104.50	105.00	103.50	104.50	104.50	16,309
2023-11-13	105.50	105.50	104.00	104.00	104.00	7,087
2023-11-10	105.00	105.00	104.00	104.50	104.50	26,170
2023-11-09	105.00	106.00	105.00	105.00	105.00	35,248
2023-11-08	106.00	106.00	105.00	105.00	105.00	110,344
2023-11-07	105.50	106.00	105.50	105.50	105.50	19,406
2023-11-06	105.00	106.00	104.00	105.00	105.00	29,314
2023-11-03	105.00	105.00	104.00	104.00	104.00	21,881

← NewerPage 12 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.