Hsin Yung Chien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	119.00	120.00	119.00	119.50	106.78	78,815
2022-02-14	119.50	121.00	119.00	119.00	106.33	88,981
2022-02-11	119.50	120.00	119.50	119.50	106.78	72,100
2022-02-10	120.00	120.00	119.00	119.50	106.78	52,789
2022-02-09	120.50	120.50	119.00	119.50	106.78	68,168
2022-02-08	120.50	120.50	119.00	119.00	106.33	94,381
2022-02-07	118.50	120.00	118.50	120.00	107.23	41,530
2022-01-26	118.50	119.00	118.00	118.50	105.89	37,883
2022-01-25	119.00	119.00	118.50	119.00	106.33	30,264
2022-01-24	120.00	120.00	118.50	119.50	106.78	58,027
2022-01-21	120.50	121.00	119.50	120.00	107.23	52,680
2022-01-20	120.50	121.50	120.50	120.50	107.67	27,260
2022-01-19	121.50	121.50	120.50	121.00	108.12	48,242
2022-01-18	122.00	122.00	121.00	121.50	108.57	41,890
2022-01-17	120.50	121.50	120.00	121.00	108.12	28,451
2022-01-14	122.00	122.00	120.50	120.50	107.67	59,385
2022-01-13	121.50	122.00	121.00	122.00	109.01	31,615
2022-01-12	121.00	122.50	120.50	121.50	108.57	64,633
2022-01-11	121.00	121.50	120.00	121.00	108.12	45,240
2022-01-10	121.00	121.00	120.00	121.00	108.12	26,067
2022-01-07	120.50	121.50	120.00	120.50	107.67	47,423
2022-01-06	120.00	121.50	120.00	120.50	107.67	45,936
2022-01-05	122.00	122.00	121.00	121.50	108.57	24,481
2022-01-04	120.50	122.00	120.00	122.00	109.01	45,290
2022-01-03	122.00	122.00	120.50	121.50	108.57	41,156
2021-12-30	124.00	124.00	122.00	122.00	109.01	43,931
2021-12-29	125.00	125.00	123.50	124.00	110.80	32,536
2021-12-28	122.50	125.00	122.50	124.00	110.80	76,195
2021-12-27	120.00	122.50	120.00	122.50	109.46	69,602
2021-12-24	121.00	121.50	120.00	120.00	107.23	28,833
2021-12-23	120.50	121.00	120.50	121.00	108.12	8,207
2021-12-22	120.50	122.00	120.00	120.00	107.23	26,618
2021-12-21	121.50	121.50	120.00	120.50	107.67	24,362
2021-12-20	121.50	122.50	121.50	122.00	109.01	35,718
2021-12-17	121.00	122.50	121.00	122.00	109.01	91,810
2021-12-16	121.50	122.00	120.00	121.00	108.12	44,982
2021-12-15	120.50	121.50	120.50	121.00	108.12	30,311
2021-12-14	122.00	122.00	120.00	120.50	107.67	58,499
2021-12-13	121.50	122.50	121.00	122.00	109.01	67,348
2021-12-10	119.00	122.50	119.00	120.50	107.67	46,081
2021-12-09	121.50	121.50	119.00	119.50	106.78	62,474
2021-12-08	122.00	122.00	121.50	121.50	108.57	50,563
2021-12-07	120.50	122.00	120.00	121.00	108.12	81,169
2021-12-06	118.50	121.00	118.50	120.50	107.67	53,707
2021-12-03	119.00	120.50	118.00	120.00	107.23	123,280
2021-12-02	118.00	118.50	117.50	118.00	105.44	42,444
2021-12-01	117.50	118.00	117.00	118.00	105.44	43,426
2021-11-30	117.50	118.00	116.50	117.00	104.55	88,777
2021-11-29	117.50	117.50	115.00	116.00	103.65	131,955
2021-11-26	119.00	119.50	118.00	118.00	105.44	89,792
2021-11-25	119.00	120.00	118.50	118.50	105.89	27,167
2021-11-24	119.00	119.50	118.50	118.50	105.89	53,861
2021-11-23	120.00	120.00	118.50	119.00	106.33	29,415
2021-11-22	118.50	120.00	118.50	120.00	107.23	31,881
2021-11-19	120.50	120.50	118.50	119.00	106.33	58,817
2021-11-18	120.50	120.50	118.50	119.50	106.78	155,969
2021-11-17	119.00	121.00	119.00	120.50	107.67	56,619
2021-11-16	120.00	120.50	119.50	120.00	107.23	76,446
2021-11-15	122.00	122.00	120.50	121.00	108.12	70,004
2021-11-12	122.50	122.50	121.50	122.00	109.01	49,036

← NewerPage 20 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.