Hsin Yung Chien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	102.00	103.00	102.00	102.50	97.755	25,464
2022-08-08	103.00	103.00	101.50	103.00	98.232	30,928
2022-08-05	102.00	104.00	102.00	104.00	99.185	8,430
2022-08-04	103.50	103.50	102.50	103.00	98.232	15,969
2022-08-03	104.50	104.50	103.00	104.00	99.185	21,372
2022-08-02	102.00	104.00	102.00	103.50	98.708	13,110
2022-08-01	103.00	104.50	103.00	104.50	99.662	16,155
2022-07-29	103.50	103.50	103.00	103.00	98.232	24,061
2022-07-28	103.50	103.50	103.00	103.00	98.232	14,837
2022-07-27	102.50	103.50	102.50	103.50	98.708	8,351
2022-07-26	104.00	104.00	100.00	102.50	97.755	55,573
2022-07-25	103.50	104.00	103.50	104.00	99.185	18,304
2022-07-22	103.00	104.00	103.00	104.00	99.185	16,993
2022-07-21	103.50	103.50	103.00	103.50	98.708	14,176
2022-07-20	104.50	104.50	104.00	104.00	99.185	25,868
2022-07-19	103.00	103.50	102.50	103.50	98.708	10,557
2022-07-18	102.50	103.00	102.50	103.00	98.232	16,254
2022-07-15	102.50	103.50	102.50	103.50	98.708	26,040
2022-07-14	102.00	103.50	102.00	103.50	98.708	26,988
2022-07-13	103.00	103.50	102.50	103.50	98.708	30,615
2022-07-12	103.00	103.00	100.50	101.50	96.801	135,209
2022-07-11	111.50	111.50	109.00	111.00	99.185	147,690
2022-07-08	112.00	112.00	110.50	111.00	99.185	87,015
2022-07-07	112.00	112.00	108.50	111.50	99.632	94,898
2022-07-06	114.00	114.00	110.50	111.00	99.185	147,699
2022-07-05	115.50	115.50	113.00	114.00	101.87	56,108
2022-07-04	116.50	117.00	114.00	114.50	102.31	104,825
2022-07-01	121.50	121.50	116.50	116.50	104.10	153,886
2022-06-30	121.50	121.50	120.50	121.50	108.57	63,428
2022-06-29	122.00	123.00	121.00	123.00	109.91	61,529
2022-06-28	122.50	123.00	121.50	122.50	109.46	78,511
2022-06-27	123.00	123.50	122.00	122.50	109.46	223,899
2022-06-24	123.00	124.00	121.50	123.00	109.91	68,475
2022-06-23	120.50	122.50	120.00	122.00	109.01	165,722
2022-06-22	122.50	122.50	120.00	120.50	107.67	71,794
2022-06-21	120.50	122.00	120.00	122.00	109.01	31,575
2022-06-20	121.00	121.00	119.00	119.50	106.78	107,795
2022-06-17	121.00	121.50	120.00	120.50	107.67	62,168
2022-06-16	124.00	124.00	121.00	121.50	108.57	20,285
2022-06-15	123.00	124.00	121.00	124.00	110.80	32,223
2022-06-14	122.50	122.50	121.00	122.50	109.46	34,573
2022-06-13	125.00	125.00	121.00	122.50	109.46	51,628
2022-06-10	125.50	125.50	124.50	125.00	111.70	23,563
2022-06-09	126.50	126.50	125.00	125.50	112.14	21,721
2022-06-08	123.50	126.50	123.50	126.50	113.04	65,506
2022-06-07	122.00	124.50	121.00	123.50	110.35	45,070
2022-06-06	122.00	122.50	122.00	122.00	109.01	4,109
2022-06-02	123.50	123.50	122.50	123.00	109.91	15,353
2022-06-01	120.50	124.00	120.50	123.50	110.35	64,974
2022-05-31	121.00	121.00	119.50	119.50	106.78	34,111
2022-05-30	120.50	120.50	120.00	120.50	107.67	31,466
2022-05-27	120.00	120.50	119.50	120.50	107.67	16,497
2022-05-26	120.00	120.50	119.50	120.00	107.23	35,904
2022-05-25	119.50	120.00	119.50	120.00	107.23	31,646
2022-05-24	120.50	120.50	119.00	119.00	106.33	17,351
2022-05-23	120.50	120.50	118.50	120.50	107.67	26,709
2022-05-20	120.50	120.50	119.00	120.00	107.23	20,332
2022-05-19	118.50	120.00	118.50	120.00	107.23	23,009
2022-05-18	119.50	120.50	119.50	120.50	107.67	39,752
2022-05-17	120.50	120.50	119.00	119.50	106.78	45,358

← NewerPage 18 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.