Hsin Yung Chien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	121.00	121.00	119.00	120.00	107.23	35,414
2022-05-13	120.50	121.00	119.50	121.00	108.12	23,557
2022-05-12	120.00	120.50	118.00	119.00	106.33	170,825
2022-05-11	122.50	122.50	122.00	122.50	109.46	21,448
2022-05-10	119.00	122.50	117.50	122.50	109.46	58,328
2022-05-09	120.50	120.50	119.00	119.50	106.78	133,610
2022-05-06	121.00	121.00	120.50	121.00	108.12	33,839
2022-05-05	122.50	122.50	122.00	122.50	109.46	18,614
2022-05-04	122.00	122.50	122.00	122.50	109.46	19,790
2022-05-03	120.50	121.50	120.00	121.50	108.57	33,400
2022-04-29	120.00	121.00	120.00	120.50	107.67	22,441
2022-04-28	119.00	120.00	118.50	120.00	107.23	32,494
2022-04-27	122.00	122.00	118.00	119.00	106.33	215,630
2022-04-26	122.50	123.00	122.00	123.00	109.91	41,062
2022-04-25	125.00	125.00	122.50	122.50	109.46	158,395
2022-04-22	126.50	126.50	125.50	125.50	112.14	42,289
2022-04-21	126.50	127.00	125.00	126.50	113.04	55,000
2022-04-20	126.00	126.50	125.00	126.50	113.04	34,862
2022-04-19	126.00	126.00	125.50	126.00	112.59	38,311
2022-04-18	125.00	126.00	124.50	126.00	112.59	40,828
2022-04-15	125.50	125.50	124.50	125.00	111.70	51,242
2022-04-14	125.00	126.00	124.50	126.00	112.59	48,399
2022-04-13	124.50	125.50	124.00	125.00	111.70	34,221
2022-04-12	125.50	125.50	123.50	123.50	110.35	144,750
2022-04-11	128.50	128.50	125.50	125.50	112.14	193,687
2022-04-08	129.00	129.00	128.00	128.50	114.82	79,425
2022-04-07	128.50	129.00	128.00	128.00	114.38	96,740
2022-04-06	127.50	129.00	127.50	128.50	114.82	38,095
2022-04-01	129.00	129.50	128.00	128.50	114.82	69,683
2022-03-31	130.00	130.00	128.00	129.00	115.27	53,066
2022-03-30	129.50	130.00	128.50	129.00	115.27	82,881
2022-03-29	129.50	129.50	128.50	129.50	115.72	60,462
2022-03-28	129.50	129.50	127.50	128.50	114.82	78,333
2022-03-25	131.00	131.00	129.50	130.00	116.16	81,025
2022-03-24	131.00	131.00	128.00	131.00	117.06	171,482
2022-03-23	132.00	132.50	130.00	131.00	117.06	89,796
2022-03-22	133.50	134.00	131.50	131.50	117.50	119,456
2022-03-21	132.00	134.00	132.00	133.50	119.29	106,086
2022-03-18	131.00	132.50	130.50	131.50	117.50	161,269
2022-03-17	130.50	131.00	128.50	130.50	116.61	189,598
2022-03-16	132.00	132.00	126.00	127.50	113.93	246,915
2022-03-15	134.00	135.00	128.00	128.50	114.82	473,727
2022-03-14	141.50	141.50	133.00	135.00	120.63	548,074
2022-03-11	141.50	141.50	138.50	139.00	124.20	230,655
2022-03-10	141.00	143.00	140.50	141.50	126.44	321,760
2022-03-09	139.00	140.00	136.50	139.50	124.65	382,407
2022-03-08	135.00	139.00	133.50	137.00	122.42	461,242
2022-03-07	135.50	136.00	130.50	135.00	120.63	351,084
2022-03-04	130.50	137.50	130.50	136.00	121.52	521,432
2022-03-03	128.50	130.50	128.50	130.00	116.16	101,905
2022-03-02	128.00	129.00	127.50	128.50	114.82	76,373
2022-03-01	128.00	128.50	127.00	128.00	114.38	37,188
2022-02-25	127.00	128.00	126.50	127.00	113.48	82,763
2022-02-24	128.50	128.50	125.50	126.00	112.59	91,105
2022-02-23	128.00	129.00	127.50	129.00	115.27	91,885
2022-02-22	128.00	129.50	126.00	127.00	113.48	155,178
2022-02-21	122.50	129.00	122.00	128.50	114.82	282,569
2022-02-18	120.00	122.00	120.00	122.00	109.01	90,839
2022-02-17	120.50	121.00	120.00	120.00	107.23	42,556
2022-02-16	120.00	121.00	120.00	120.50	107.67	41,830

← NewerPage 19 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.