Hsin Yung Chien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	88.000	88.000	87.100	87.100	87.100	57,100
2026-07-21	88.600	88.600	88.000	88.000	88.000	18,000
2026-07-20	88.000	88.900	87.200	88.000	88.000	58,000
2026-07-17	88.600	88.900	86.700	87.800	87.800	189,000
2026-07-16	88.400	89.300	87.500	89.300	89.300	27,000
2026-07-15	88.600	89.600	88.500	89.500	89.500	60,015
2026-07-14	90.300	90.300	88.100	88.600	88.600	87,017
2026-07-13	89.600	90.500	89.600	89.600	89.600	54,000
2026-07-10	89.700	89.700	89.700	89.700	89.700	0
2026-07-09	89.500	89.700	89.400	89.700	89.700	36,000
2026-07-08	90.100	90.100	89.100	89.500	89.500	36,100
2026-07-07	89.900	90.100	89.500	90.100	90.100	81,000
2026-07-06	90.500	90.800	90.000	90.400	90.400	32,000
2026-07-03	89.600	91.200	89.600	90.500	90.500	162,464
2026-07-02	89.300	92.900	89.100	89.400	89.400	80,200
2026-07-01	88.900	89.400	88.800	89.000	89.000	39,000
2026-06-30	88.200	88.700	88.000	88.700	88.700	31,000
2026-06-29	88.500	89.000	88.000	88.100	88.100	69,000
2026-06-26	89.600	89.600	88.300	88.500	88.500	101,000
2026-06-25	89.500	90.200	89.500	89.600	89.600	107,002
2026-06-24	89.100	89.600	88.900	89.300	89.300	55,000
2026-06-23	89.300	89.600	89.000	89.300	89.300	82,000
2026-06-22	88.900	89.700	88.300	89.300	89.300	81,096
2026-06-18	89.400	89.800	88.000	89.000	89.000	145,000
2026-06-17	89.700	90.200	89.400	89.400	89.400	49,010
2026-06-16	90.200	90.200	89.200	89.700	89.700	76,155
2026-06-15	90.400	90.700	89.700	89.700	89.700	99,000
2026-06-12	89.000	90.100	88.800	90.000	90.000	124,000
2026-06-11	88.600	89.600	88.200	88.500	88.500	76,037
2026-06-10	89.000	89.200	88.500	88.600	88.600	113,115
2026-06-09	88.400	89.500	88.400	89.000	89.000	145,010
2026-06-08	90.200	93.600	90.200	93.400	88.400	242,010
2026-06-05	91.500	93.900	90.800	93.500	88.495	269,210
2026-06-04	92.100	92.100	90.900	91.400	86.507	83,000
2026-06-03	93.000	93.000	91.500	92.100	87.170	95,018
2026-06-02	94.400	94.400	92.300	92.900	92.900	121,200
2026-06-01	94.800	95.300	94.300	94.400	94.400	333,200
2026-05-29	91.800	94.500	91.800	94.000	94.000	240,402
2026-05-28	91.600	92.300	91.600	91.800	91.800	134,000
2026-05-27	91.600	92.000	91.400	91.600	91.600	90,003
2026-05-26	91.800	91.900	90.800	91.200	91.200	156,550
2026-05-25	90.500	91.700	90.500	91.600	91.600	144,117
2026-05-22	89.200	90.600	89.200	90.100	90.100	106,003
2026-05-21	89.300	89.600	89.000	89.600	89.600	295,000
2026-05-20	89.000	90.000	89.000	89.200	89.200	107,000
2026-05-19	88.500	89.000	88.500	88.700	88.700	40,000
2026-05-18	88.300	88.500	88.000	88.500	88.500	62,000
2026-05-15	88.500	89.600	88.400	88.400	88.400	93,341
2026-05-14	88.000	88.500	87.900	88.000	88.000	73,000
2026-05-13	87.900	88.500	87.700	88.000	88.000	87,000
2026-05-12	88.000	88.100	87.700	87.900	87.900	119,000
2026-05-11	87.600	88.200	87.600	88.000	88.000	59,000
2026-05-08	87.000	88.200	87.000	88.200	88.200	90,045
2026-05-07	88.800	88.800	87.700	87.800	87.800	37,270
2026-05-06	88.500	88.500	87.500	87.800	87.800	74,100
2026-05-05	88.100	88.400	87.900	87.900	87.900	60,655
2026-05-04	88.500	88.500	88.100	88.100	88.100	39,055
2026-04-30	88.600	88.900	88.300	88.500	88.500	31,350
2026-04-29	89.400	89.400	88.600	88.600	88.600	25,102
2026-04-28	89.400	89.400	88.800	88.800	88.800	30,001

← NewerPage 2 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.