Hsin Yung Chien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	99.500	100.00	99.500	99.800	95.180	13,848
2023-02-07	99.600	99.600	98.300	99.300	94.703	30,485
2023-02-06	100.00	100.00	99.600	99.700	95.084	14,222
2023-02-03	99.700	100.50	99.500	100.00	95.370	39,733
2023-02-02	98.000	99.900	98.000	99.800	95.180	29,330
2023-02-01	96.400	98.300	96.400	98.000	93.463	52,305
2023-01-31	96.500	96.500	96.300	96.400	91.937	10,592
2023-01-30	95.900	96.200	95.500	95.500	91.079	21,066
2023-01-17	95.200	96.100	95.000	95.600	91.174	17,278
2023-01-16	95.400	95.700	95.400	95.700	91.269	11,276
2023-01-13	95.400	95.500	95.300	95.400	90.983	7,576
2023-01-12	95.700	95.700	95.000	95.400	90.983	17,052
2023-01-11	95.700	96.500	95.700	96.500	92.032	11,620
2023-01-10	95.300	98.300	95.200	95.700	91.269	13,662
2023-01-09	95.300	95.300	95.100	95.300	90.888	16,647
2023-01-06	95.100	95.900	94.500	95.500	91.079	27,850
2023-01-05	96.100	96.300	95.500	95.600	91.174	33,033
2023-01-04	96.200	96.700	95.600	96.500	92.032	17,871
2023-01-03	96.700	97.000	96.600	97.000	92.509	3,010
2022-12-30	97.100	98.300	96.200	97.200	92.700	34,517
2022-12-29	96.500	98.400	96.500	98.300	93.749	3,484
2022-12-28	98.400	98.500	98.000	98.000	93.463	8,200
2022-12-27	98.400	98.400	98.400	98.400	93.844	1,310
2022-12-26	98.800	98.800	97.600	97.600	93.082	18,698
2022-12-23	97.600	99.000	97.600	98.800	94.226	5,210
2022-12-22	97.600	97.600	97.600	97.600	93.082	1,011
2022-12-21	95.300	98.400	95.300	98.400	93.844	5,227
2022-12-20	98.000	98.200	96.500	96.900	92.414	47,062
2022-12-19	98.300	99.000	98.300	98.400	93.844	5,375
2022-12-16	99.000	99.000	98.500	98.500	93.940	13,872
2022-12-15	99.200	99.800	98.700	99.000	94.417	16,826
2022-12-14	98.500	99.500	98.500	99.500	94.894	19,355
2022-12-13	98.300	98.900	98.300	98.600	94.035	16,151
2022-12-12	98.800	98.800	98.300	98.300	93.749	5,376
2022-12-09	98.100	99.600	98.100	98.800	94.226	4,080
2022-12-08	99.500	99.900	99.500	99.600	94.989	4,502
2022-12-07	97.700	99.900	97.700	99.800	95.180	16,163
2022-12-06	99.200	100.50	99.200	99.700	95.084	24,341
2022-12-05	99.500	101.00	99.500	101.00	96.324	26,390
2022-12-02	98.200	99.500	98.200	99.500	94.894	6,003
2022-12-01	97.500	98.900	97.500	98.800	94.226	28,413
2022-11-30	96.500	97.900	96.500	97.500	92.986	11,765
2022-11-29	95.100	96.500	94.900	96.500	92.032	16,000
2022-11-28	97.200	97.200	94.700	96.400	91.937	20,709
2022-11-25	97.300	97.300	97.100	97.200	92.700	12,687
2022-11-24	96.600	97.200	96.500	97.000	92.509	17,779
2022-11-23	96.700	97.400	95.200	96.400	91.937	20,087
2022-11-22	96.500	97.000	96.000	97.000	92.509	25,214
2022-11-21	94.700	95.800	94.700	95.800	91.365	27,775
2022-11-18	96.200	96.700	94.100	94.500	90.125	44,113
2022-11-17	93.100	94.500	93.000	94.500	90.125	18,115
2022-11-16	94.700	94.900	94.000	94.000	89.648	25,101
2022-11-15	94.400	95.500	94.400	94.900	90.507	54,300
2022-11-14	94.200	95.000	93.200	94.500	90.125	86,599
2022-11-11	94.400	94.800	93.500	94.000	89.648	27,037
2022-11-10	93.800	93.900	90.700	93.900	89.553	9,191
2022-11-09	94.000	94.800	94.000	94.300	89.934	11,170
2022-11-08	94.200	95.000	94.200	94.400	90.030	23,926
2022-11-07	93.000	94.500	92.800	94.200	89.839	52,965
2022-11-04	93.500	93.500	92.800	93.500	89.171	33,860

← NewerPage 16 of 21 · 1,216 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.