Hsin Yung Chien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	104.00	105.50	103.00	105.00	105.00	23,079
2023-11-01	104.50	104.50	102.50	103.00	103.00	36,050
2023-10-31	105.00	106.50	104.00	104.00	104.00	44,110
2023-10-30	104.50	105.00	104.00	105.00	105.00	14,363
2023-10-27	105.00	105.00	103.50	104.00	104.00	25,301
2023-10-26	104.00	105.00	103.50	103.50	103.50	21,393
2023-10-25	104.50	105.00	104.00	105.00	105.00	36,210
2023-10-24	105.00	107.00	104.50	106.00	106.00	10,271
2023-10-23	105.00	106.00	105.00	105.50	105.50	5,391
2023-10-20	106.00	107.00	105.50	107.00	107.00	16,055
2023-10-19	106.00	107.00	105.50	107.00	107.00	12,097
2023-10-18	108.00	108.00	105.50	107.00	107.00	21,214
2023-10-17	107.50	107.50	106.50	107.50	107.50	31,674
2023-10-16	107.50	108.00	107.00	107.50	107.50	8,264
2023-10-13	108.00	108.50	107.50	107.50	107.50	7,200
2023-10-12	109.00	109.00	107.50	108.50	108.50	7,906
2023-10-11	109.50	109.50	108.50	108.50	108.50	12,593
2023-10-06	109.00	109.00	107.50	109.00	109.00	31,106
2023-10-05	109.00	109.00	108.50	109.00	109.00	8,271
2023-10-04	109.00	109.50	107.50	109.00	109.00	71,920
2023-10-03	109.00	109.50	108.50	109.50	109.50	18,516
2023-10-02	108.00	110.00	108.00	109.50	109.50	54,585
2023-09-28	108.00	108.00	107.00	108.00	108.00	35,105
2023-09-27	108.00	108.00	107.00	108.00	108.00	11,210
2023-09-26	107.00	108.00	106.50	108.00	108.00	30,339
2023-09-25	109.00	109.00	107.50	108.00	108.00	18,359
2023-09-22	108.00	108.50	107.00	108.50	108.50	57,803
2023-09-21	108.00	108.50	107.00	108.00	108.00	45,779
2023-09-20	107.50	108.00	107.00	108.00	108.00	18,565
2023-09-19	107.00	108.00	107.00	107.50	107.50	23,535
2023-09-18	106.00	107.00	106.00	107.00	107.00	32,426
2023-09-15	106.00	106.00	105.00	106.00	106.00	13,449
2023-09-14	104.00	106.00	104.00	106.00	106.00	63,507
2023-09-13	104.00	105.00	103.00	104.00	104.00	7,154
2023-09-12	104.00	104.50	102.50	104.00	104.00	21,597
2023-09-11	103.00	104.00	102.00	104.00	104.00	20,636
2023-09-08	104.00	105.00	103.00	103.00	103.00	45,106
2023-09-07	102.00	104.00	101.50	104.00	104.00	49,319
2023-09-06	101.50	102.00	101.00	102.00	102.00	16,145
2023-09-05	102.00	102.00	101.00	102.00	102.00	9,861
2023-09-04	102.00	102.00	100.50	102.00	102.00	33,764
2023-09-01	102.00	104.00	101.00	103.50	103.50	24,041
2023-08-31	100.50	102.00	100.50	102.00	102.00	12,504
2023-08-30	100.00	100.50	100.00	100.50	100.50	4,255
2023-08-29	99.000	101.50	99.000	100.50	100.50	32,292
2023-08-28	99.200	99.200	99.000	99.100	99.100	17,333
2023-08-25	99.000	99.400	99.000	99.300	99.300	12,774
2023-08-24	99.200	99.300	99.200	99.300	99.300	16,622
2023-08-23	99.400	99.500	99.100	99.100	99.100	21,338
2023-08-22	99.200	99.400	99.200	99.300	99.300	9,199
2023-08-21	99.000	99.200	99.000	99.200	99.200	3,342
2023-08-18	99.900	100.00	99.100	99.200	99.200	35,764
2023-08-17	99.200	100.00	99.200	99.800	99.800	12,137
2023-08-16	99.000	99.700	99.000	99.700	99.700	20,066
2023-08-15	99.100	102.00	99.100	99.700	99.700	7,468
2023-08-14	100.00	100.00	99.500	99.700	99.700	35,955
2023-08-11	100.00	100.50	100.00	100.00	100.00	15,016
2023-08-10	100.50	101.00	99.600	100.50	100.50	46,322
2023-08-09	101.00	101.50	101.00	101.50	101.50	21,301
2023-08-08	102.00	102.00	101.00	101.50	101.50	25,322

← NewerPage 13 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.