Hsin Yung Chien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	88.400	89.000	88.400	89.000	89.000	73,000
2026-04-24	88.500	88.500	88.000	88.500	88.500	26,100
2026-04-23	88.500	88.500	87.900	88.400	88.400	38,155
2026-04-22	88.300	88.500	88.200	88.500	88.500	24,179
2026-04-21	88.300	88.300	88.000	88.300	88.300	32,268
2026-04-20	88.900	88.900	88.000	88.300	88.300	65,339
2026-04-17	89.300	89.300	88.900	88.900	88.900	17,102
2026-04-16	89.600	89.600	88.800	89.300	89.300	13,000
2026-04-15	88.200	90.000	88.200	89.100	89.100	51,026
2026-04-14	89.200	89.200	88.200	88.200	88.200	34,462
2026-04-13	88.600	89.100	88.600	88.900	88.900	24,040
2026-04-10	89.000	89.000	87.800	88.600	88.600	25,055
2026-04-09	88.500	89.400	88.300	89.000	89.000	31,426
2026-04-08	87.900	88.300	87.000	87.700	87.700	47,590
2026-04-07	87.900	87.900	86.500	87.300	87.300	69,061
2026-04-02	87.900	88.500	87.700	87.800	87.800	25,010
2026-04-01	88.800	88.800	87.800	87.900	87.900	29,000
2026-03-31	88.300	88.500	88.000	88.100	88.100	27,001
2026-03-30	88.500	88.600	88.300	88.300	88.300	20,050
2026-03-27	88.700	88.700	88.100	88.600	88.600	18,000
2026-03-26	88.700	88.800	88.400	88.600	88.600	31,000
2026-03-25	89.000	89.000	88.300	88.500	88.500	16,000
2026-03-24	88.300	88.500	88.200	88.300	88.300	19,000
2026-03-23	88.700	88.900	88.200	88.300	88.300	50,148
2026-03-20	88.600	88.800	88.600	88.800	88.800	11,000
2026-03-19	88.600	89.000	88.600	88.700	88.700	32,110
2026-03-18	89.600	89.600	88.700	88.800	88.800	46,200
2026-03-17	88.500	89.400	88.500	89.400	89.400	28,192
2026-03-16	89.000	89.000	88.500	88.500	88.500	48,249
2026-03-13	88.500	89.500	88.500	88.900	88.900	61,489
2026-03-12	88.500	89.000	88.500	88.800	88.800	45,703
2026-03-11	88.200	89.100	88.200	88.700	88.700	59,029
2026-03-10	88.300	89.200	88.200	88.400	88.400	57,209
2026-03-09	88.900	88.900	88.100	88.300	88.300	56,503
2026-03-06	89.600	89.700	89.300	89.400	89.400	32,019
2026-03-05	89.200	89.900	89.100	89.700	89.700	39,177
2026-03-04	88.000	89.100	88.000	89.000	89.000	50,000
2026-03-03	89.600	89.900	89.400	89.800	89.800	48,000
2026-03-02	90.000	90.000	89.500	89.700	89.700	22,208
2026-02-26	90.000	90.000	89.400	90.000	90.000	49,051
2026-02-25	89.500	89.900	89.400	89.500	89.500	63,260
2026-02-24	89.500	89.800	89.100	89.400	89.400	64,000
2026-02-23	89.500	89.700	89.200	89.500	89.500	116,603
2026-02-11	89.500	89.800	89.300	89.500	89.500	57,018
2026-02-10	89.500	89.700	89.300	89.400	89.400	29,050
2026-02-09	89.400	89.400	89.300	89.300	89.300	20,001
2026-02-06	89.300	89.400	89.000	89.400	89.400	20,000
2026-02-05	89.500	89.500	89.300	89.300	89.300	7,000
2026-02-04	89.000	89.600	89.000	89.600	89.600	18,000
2026-02-03	89.300	89.400	89.000	89.200	89.200	25,155
2026-02-02	89.900	90.200	89.000	89.300	89.300	28,345
2026-01-30	89.800	89.800	89.300	89.500	89.500	38,404
2026-01-29	90.200	90.200	89.700	90.000	90.000	52,000
2026-01-28	90.100	90.100	89.600	89.700	89.700	24,000
2026-01-27	89.500	89.600	89.400	89.600	89.600	24,150
2026-01-26	89.800	89.800	89.300	89.400	89.400	66,025
2026-01-23	90.400	90.400	89.800	89.800	89.800	16,034
2026-01-22	90.000	90.400	89.900	90.000	90.000	21,100
2026-01-21	89.900	90.000	89.700	90.000	90.000	32,000
2026-01-20	90.200	90.200	89.900	89.900	89.900	34,005

← NewerPage 3 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.