Hsin Yung Chien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	90.300	90.400	90.000	90.200	90.200	29,000
2026-01-16	90.500	90.500	89.900	90.200	90.200	25,104
2026-01-15	89.700	90.000	89.700	90.000	90.000	23,023
2026-01-14	89.600	89.800	89.600	89.600	89.600	50,500
2026-01-13	90.500	90.500	89.600	89.600	89.600	50,052
2026-01-12	90.400	90.600	89.900	90.000	90.000	23,000
2026-01-09	90.000	90.000	89.700	89.900	89.900	19,000
2026-01-08	89.900	90.000	89.600	89.800	89.800	29,005
2026-01-07	90.000	90.000	89.700	89.700	89.700	40,007
2026-01-06	90.200	90.400	90.000	90.000	90.000	24,050
2026-01-05	90.000	90.100	89.400	90.000	90.000	62,217
2026-01-02	90.500	90.500	89.700	90.100	90.100	82,012
2025-12-31	90.500	90.600	90.400	90.500	90.500	10,577
2025-12-30	90.100	90.600	90.000	90.500	90.500	45,002
2025-12-29	90.400	90.500	90.000	90.100	90.100	18,100
2025-12-26	89.900	89.900	89.800	89.800	89.800	3,050
2025-12-24	89.900	89.900	89.500	89.700	89.700	33,000
2025-12-23	89.800	90.000	89.800	89.900	89.900	19,000
2025-12-22	90.000	90.200	89.800	90.100	90.100	28,050
2025-12-19	89.600	90.000	89.500	90.000	90.000	35,777
2025-12-18	89.800	89.800	89.500	89.500	89.500	62,153
2025-12-17	90.000	90.000	89.800	89.800	89.800	7,000
2025-12-16	90.000	90.300	89.800	89.800	89.800	18,000
2025-12-15	89.800	90.300	89.700	90.000	90.000	11,155
2025-12-12	89.800	89.900	89.700	89.800	89.800	15,000
2025-12-11	89.900	90.000	89.700	89.700	89.700	15,000
2025-12-10	89.700	89.900	89.700	89.800	89.800	9,000
2025-12-09	89.900	90.000	89.700	89.900	89.900	27,000
2025-12-08	89.900	90.000	89.700	90.000	90.000	18,000
2025-12-05	89.700	89.800	89.600	89.700	89.700	19,000
2025-12-04	90.400	90.400	89.500	89.500	89.500	33,000
2025-12-03	89.800	89.800	89.600	89.600	89.600	24,013
2025-12-02	90.000	90.000	89.700	89.800	89.800	22,000
2025-12-01	89.700	90.500	89.700	89.800	89.800	24,000
2025-11-28	90.500	90.500	89.600	89.900	89.900	26,000
2025-11-27	90.200	90.200	89.800	89.900	89.900	38,100
2025-11-26	90.500	90.800	90.300	90.300	90.300	10,000
2025-11-25	90.000	90.000	90.000	90.000	90.000	2,000
2025-11-24	89.300	90.000	89.300	90.000	90.000	11,000
2025-11-21	89.700	90.000	89.300	89.400	89.400	36,000
2025-11-20	90.100	91.300	89.700	90.000	90.000	38,000
2025-11-19	90.400	90.400	90.000	90.000	90.000	15,000
2025-11-18	90.300	90.400	90.100	90.200	90.200	30,000
2025-11-17	90.400	91.300	90.300	90.500	90.500	15,000
2025-11-14	90.700	90.700	90.400	90.400	90.400	10,000
2025-11-13	90.900	90.900	90.700	90.700	90.700	10,008
2025-11-12	90.800	91.500	90.600	90.700	90.700	12,000
2025-11-11	90.800	90.800	90.400	90.600	90.600	18,275
2025-11-10	90.300	91.000	90.000	90.400	90.400	49,000
2025-11-07	89.500	89.900	89.500	89.900	89.900	5,018
2025-11-06	89.400	89.900	89.400	89.600	89.600	9,108
2025-11-05	89.500	89.500	89.200	89.400	89.400	11,000
2025-11-04	89.900	89.900	89.700	89.700	89.700	12,000
2025-11-03	90.000	90.000	89.700	89.700	89.700	23,000
2025-10-31	90.200	90.200	90.100	90.100	90.100	16,000
2025-10-30	90.900	91.000	90.300	90.300	90.300	29,000
2025-10-29	91.100	91.100	90.500	90.800	90.800	37,100
2025-10-28	90.500	90.600	90.400	90.500	90.500	31,000
2025-10-27	90.500	90.700	90.000	90.700	90.700	35,000
2025-10-23	90.300	90.400	90.300	90.300	90.300	10,102

← NewerPage 4 of 21 · 1,219 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.