Hsin Yung Chien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	102.00	102.00	101.50	101.50	101.50	9,593
2023-08-04	101.50	102.00	101.50	101.50	101.50	19,345
2023-08-02	102.50	102.50	101.00	101.50	101.50	48,841
2023-08-01	102.50	102.50	102.00	102.00	102.00	12,393
2023-07-31	103.00	103.00	102.50	102.50	102.50	9,438
2023-07-28	103.50	105.50	102.50	103.00	103.00	12,551
2023-07-27	103.50	103.50	102.50	103.00	103.00	10,547
2023-07-26	101.50	102.50	101.50	102.00	102.00	10,295
2023-07-25	102.50	102.50	102.00	102.50	102.50	13,369
2023-07-24	103.50	103.50	102.00	103.00	103.00	30,799
2023-07-21	102.00	102.00	101.50	101.50	101.50	14,187
2023-07-20	102.50	102.50	102.00	102.50	102.50	12,417
2023-07-19	103.00	104.50	102.50	102.50	102.50	22,598
2023-07-18	104.00	104.50	103.50	103.50	103.50	10,211
2023-07-17	103.50	106.00	102.50	104.00	104.00	52,378
2023-07-14	104.50	104.50	103.50	104.00	104.00	15,522
2023-07-13	105.50	106.00	104.00	104.00	104.00	25,138
2023-07-12	107.00	108.50	107.00	108.00	103.00	31,326
2023-07-11	107.00	107.00	106.00	107.00	102.05	30,124
2023-07-10	109.00	109.00	106.00	106.00	101.09	22,508
2023-07-07	108.00	109.50	106.00	108.50	103.48	18,367
2023-07-06	112.50	112.50	110.00	110.00	104.91	27,210
2023-07-05	112.50	114.00	112.50	113.00	107.77	19,316
2023-07-04	113.50	113.50	112.50	113.00	107.77	11,146
2023-07-03	113.00	114.00	113.00	113.50	108.25	7,743
2023-06-30	113.50	113.50	113.00	113.00	107.77	9,254
2023-06-29	114.00	115.00	113.50	113.50	108.25	11,331
2023-06-28	113.00	114.00	112.50	114.00	108.72	19,217
2023-06-27	113.50	113.50	111.50	111.50	106.34	31,574
2023-06-26	115.50	115.50	114.00	114.00	108.72	11,642
2023-06-21	115.50	115.50	114.50	115.50	110.15	34,999
2023-06-20	114.50	115.50	114.50	115.50	110.15	15,804
2023-06-19	114.50	115.00	114.00	114.00	108.72	28,043
2023-06-16	115.00	115.00	114.00	115.00	109.68	10,588
2023-06-15	114.00	115.00	114.00	114.50	109.20	20,599
2023-06-14	115.50	117.00	114.00	115.00	109.68	60,852
2023-06-13	115.00	118.50	114.00	117.00	111.58	166,109
2023-06-12	112.50	113.00	112.00	113.00	107.77	18,384
2023-06-09	115.50	118.50	112.00	114.00	108.72	162,984
2023-06-08	112.00	115.50	111.50	115.50	110.15	140,276
2023-06-07	108.00	111.50	108.00	111.00	105.86	114,920
2023-06-06	108.00	108.50	107.50	108.00	103.00	37,731
2023-06-05	107.00	108.00	107.00	107.50	102.52	30,430
2023-06-02	107.00	107.50	106.50	107.00	102.05	35,883
2023-06-01	105.50	107.00	105.50	106.50	101.57	32,720
2023-05-31	103.50	106.00	103.50	105.50	100.62	32,766
2023-05-30	104.00	104.50	104.00	104.00	99.185	27,256
2023-05-29	104.00	104.50	103.50	103.50	98.708	32,540
2023-05-26	103.00	103.50	103.00	103.50	98.708	14,061
2023-05-25	103.50	104.00	102.00	102.50	97.755	28,903
2023-05-24	104.00	104.50	103.50	103.50	98.708	13,094
2023-05-23	103.50	104.00	103.50	104.00	99.185	19,670
2023-05-22	104.00	105.00	103.00	103.00	98.232	15,736
2023-05-19	104.50	105.00	103.50	104.00	99.185	11,705
2023-05-18	103.50	106.00	103.50	104.50	99.662	39,626
2023-05-17	101.00	104.50	99.900	104.00	99.185	85,102
2023-05-16	99.900	101.00	99.900	101.00	96.324	24,218
2023-05-15	99.800	99.900	99.700	99.900	95.275	6,518
2023-05-12	100.00	100.00	99.700	99.900	95.275	31,755
2023-05-11	100.00	101.50	100.00	100.00	95.370	27,678

← NewerPage 14 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.