Hsin Yung Chien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	100.00	101.50	100.00	100.00	95.370	27,678
2023-05-10	99.500	100.50	99.400	100.00	95.370	77,388
2023-05-09	99.800	99.800	99.500	99.700	95.084	6,570
2023-05-08	100.00	100.00	99.600	99.800	95.180	9,702
2023-05-05	100.00	100.50	100.00	100.00	95.370	14,259
2023-05-04	100.50	101.00	100.00	100.00	95.370	11,302
2023-05-03	99.800	100.50	99.800	100.50	95.847	15,756
2023-05-02	99.900	100.00	99.800	99.800	95.180	23,621
2023-04-28	100.00	100.00	100.00	100.00	95.370	13,207
2023-04-27	100.00	100.00	100.00	100.00	95.370	12,710
2023-04-26	99.600	100.50	99.000	100.00	95.370	28,511
2023-04-25	98.500	100.00	98.500	99.600	94.989	27,831
2023-04-24	99.000	99.100	99.000	99.000	94.417	14,187
2023-04-21	99.200	99.200	98.700	98.800	94.226	14,111
2023-04-20	99.700	99.800	99.200	99.200	94.607	24,414
2023-04-19	99.800	100.00	99.100	99.700	95.084	35,917
2023-04-18	100.00	100.00	99.700	99.800	95.180	17,046
2023-04-17	100.00	100.00	100.00	100.00	95.370	33,831
2023-04-14	101.00	101.00	100.50	100.50	95.847	19,477
2023-04-13	100.00	101.50	100.00	101.00	96.324	24,298
2023-04-12	100.00	101.50	99.500	101.00	96.324	38,554
2023-04-11	99.900	100.00	99.900	100.00	95.370	32,094
2023-04-10	99.400	100.50	99.400	99.900	95.275	24,102
2023-04-07	99.300	99.500	99.000	99.400	94.798	18,644
2023-04-06	99.000	99.500	99.000	99.300	94.703	12,283
2023-03-31	99.800	99.900	99.600	99.800	95.180	12,225
2023-03-30	99.900	99.900	99.800	99.800	95.180	2,827
2023-03-29	98.900	101.00	98.900	99.900	95.275	32,269
2023-03-28	98.900	99.000	98.700	98.800	94.226	16,547
2023-03-27	99.200	99.400	98.800	98.900	94.321	39,424
2023-03-24	99.200	99.900	99.100	99.400	94.798	17,790
2023-03-23	99.600	100.00	99.500	100.00	95.370	26,715
2023-03-22	100.00	100.50	99.400	99.600	94.989	11,315
2023-03-21	99.000	99.800	99.000	99.400	94.798	12,445
2023-03-20	99.500	99.600	99.000	99.000	94.417	4,255
2023-03-17	99.500	99.600	98.800	99.500	94.894	27,542
2023-03-16	98.700	100.00	98.700	99.100	94.512	18,147
2023-03-15	99.900	101.00	99.900	100.50	95.847	28,534
2023-03-14	99.500	99.800	98.700	99.300	94.703	34,361
2023-03-13	100.00	100.50	99.500	100.00	95.370	17,326
2023-03-10	103.50	103.50	100.50	101.50	96.801	26,258
2023-03-09	103.50	104.50	103.00	103.50	98.708	45,713
2023-03-08	101.00	103.50	101.00	102.50	97.755	41,580
2023-03-07	99.500	104.00	99.500	101.00	96.324	93,630
2023-03-06	98.500	99.300	98.400	99.300	94.703	36,467
2023-03-03	98.500	99.000	98.200	98.200	93.654	9,845
2023-03-02	98.000	98.200	98.000	98.100	93.558	20,128
2023-03-01	99.000	99.000	98.600	98.800	94.226	9,540
2023-02-24	98.700	99.200	98.700	99.200	94.607	12,020
2023-02-23	98.500	99.500	98.500	99.500	94.894	7,885
2023-02-22	99.000	99.000	98.200	98.400	93.844	28,518
2023-02-21	99.700	99.700	99.000	99.100	94.512	11,476
2023-02-20	98.600	100.00	98.600	99.700	95.084	29,190
2023-02-17	98.200	98.500	98.200	98.500	93.940	25,480
2023-02-16	97.700	98.200	97.600	98.200	93.654	15,445
2023-02-15	98.200	98.200	97.700	98.000	93.463	23,547
2023-02-14	97.700	98.600	97.700	98.200	93.654	13,120
2023-02-13	98.800	98.900	98.000	98.200	93.654	30,233
2023-02-10	98.100	99.600	98.100	98.800	94.226	28,647
2023-02-09	96.700	99.800	96.700	99.800	95.180	7,688

← NewerPage 15 of 21 · 1,221 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.