Hsin Yung Chien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	94.400	94.400	93.700	93.700	89.362	8,112
2022-11-02	93.500	95.000	93.400	95.000	90.602	14,009
2022-11-01	93.800	94.800	93.300	93.900	89.553	38,375
2022-10-31	95.300	95.400	93.600	93.800	89.457	19,821
2022-10-28	96.500	96.500	94.300	95.300	90.888	10,330
2022-10-27	95.500	96.000	95.000	95.800	91.365	17,687
2022-10-26	95.800	95.800	94.100	94.700	90.316	30,331
2022-10-25	94.800	94.900	93.500	94.100	89.744	35,149
2022-10-24	95.300	95.600	92.500	94.200	89.839	41,132
2022-10-21	91.800	93.500	91.800	93.400	89.076	97,533
2022-10-20	98.200	99.100	90.700	90.700	86.501	426,427
2022-10-19	98.900	101.00	98.100	99.800	95.180	30,947
2022-10-18	98.800	99.400	97.600	99.000	94.417	41,879
2022-10-17	98.100	99.600	98.000	98.800	94.226	33,788
2022-10-14	99.800	100.00	97.600	100.00	95.370	27,729
2022-10-13	99.100	100.00	95.000	98.400	93.844	64,963
2022-10-12	100.00	100.50	99.500	100.00	95.370	18,161
2022-10-11	100.00	101.00	99.800	100.50	95.847	65,602
2022-10-07	102.50	103.00	101.50	102.00	97.278	19,926
2022-10-06	103.50	106.00	103.00	104.50	99.662	17,500
2022-10-05	103.00	104.50	102.50	103.50	98.708	12,600
2022-10-04	101.00	104.00	100.50	103.00	98.232	41,189
2022-10-03	101.50	101.50	101.00	101.50	96.801	5,392
2022-09-30	101.00	101.50	99.500	101.50	96.801	39,336
2022-09-29	102.00	104.00	101.00	101.50	96.801	47,320
2022-09-28	103.00	104.00	100.50	102.00	97.278	28,387
2022-09-27	103.50	105.00	103.00	105.00	100.14	4,102
2022-09-26	106.50	106.50	101.50	103.50	98.708	77,700
2022-09-23	108.50	109.00	107.00	108.50	103.48	36,135
2022-09-22	108.50	109.50	108.00	108.50	103.48	34,450
2022-09-21	109.00	111.00	107.50	111.00	105.86	34,205
2022-09-20	107.50	110.00	107.50	110.00	104.91	14,147
2022-09-19	109.00	109.50	108.00	109.50	104.43	12,297
2022-09-16	109.00	110.50	109.00	110.50	105.38	14,782
2022-09-15	109.50	110.00	109.00	110.00	104.91	19,149
2022-09-14	111.00	111.00	108.00	110.00	104.91	40,023
2022-09-13	110.50	111.50	110.50	111.50	106.34	9,800
2022-09-12	111.00	112.00	111.00	112.00	106.81	3,670
2022-09-08	111.00	111.00	110.50	111.00	105.86	12,121
2022-09-07	112.00	112.50	109.50	110.00	104.91	50,772
2022-09-06	114.00	114.00	111.00	112.00	106.81	36,781
2022-09-05	111.50	113.00	111.50	112.50	107.29	21,906
2022-09-02	110.00	112.00	110.00	111.00	105.86	7,235
2022-09-01	111.00	114.50	110.00	110.00	104.91	40,725
2022-08-31	112.50	114.50	112.00	112.50	107.29	46,824
2022-08-30	111.00	111.50	111.00	111.50	106.34	14,180
2022-08-29	112.50	112.50	110.00	111.00	105.86	48,204
2022-08-26	110.50	114.00	110.50	114.00	108.72	32,289
2022-08-25	109.00	110.00	109.00	110.00	104.91	44,400
2022-08-24	110.50	110.50	109.00	109.00	103.95	23,923
2022-08-23	112.00	112.50	110.50	110.50	105.38	52,708
2022-08-22	111.00	112.50	111.00	111.50	106.34	26,314
2022-08-19	112.50	113.00	112.50	113.00	107.77	7,753
2022-08-18	114.50	114.50	113.50	113.50	108.25	15,641
2022-08-17	115.00	116.00	114.50	114.50	109.20	89,172
2022-08-16	111.00	114.00	111.00	114.00	108.72	38,964
2022-08-15	106.00	114.50	106.00	111.00	105.86	110,296
2022-08-12	104.00	105.50	104.00	105.50	100.62	25,331
2022-08-11	102.50	104.50	102.50	104.00	99.185	56,749
2022-08-10	102.00	103.00	102.00	102.50	97.755	20,313

← NewerPage 17 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.