Hsin Yung Chien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	90.300	90.700	90.300	90.700	90.700	5,455
2025-10-21	92.900	93.400	90.000	90.500	90.500	189,153
2025-10-20	91.200	92.500	90.400	91.300	91.300	71,302
2025-10-17	89.300	90.000	89.100	90.000	90.000	11,022
2025-10-16	89.800	89.800	89.500	89.600	89.600	12,012
2025-10-15	89.400	89.500	89.300	89.500	89.500	19,100
2025-10-14	89.600	89.700	89.400	89.500	89.500	9,000
2025-10-13	90.200	90.200	89.000	89.400	89.400	19,038
2025-10-09	90.600	90.600	89.800	90.200	90.200	36,100
2025-10-08	90.000	90.000	89.800	90.000	90.000	8,008
2025-10-07	91.000	91.000	89.800	90.300	90.300	70,000
2025-10-03	92.000	92.000	90.300	90.400	90.400	14,000
2025-10-02	92.300	92.300	90.200	90.200	90.200	25,017
2025-10-01	90.500	90.700	90.000	90.700	90.700	65,000
2025-09-30	92.900	92.900	90.100	90.100	90.100	22,000
2025-09-29	90.600	90.600	90.600	90.600	90.600	0
2025-09-26	90.500	90.600	90.200	90.600	90.600	5,689
2025-09-25	90.500	90.500	90.500	90.500	90.500	7,002
2025-09-24	91.200	91.200	90.100	90.200	90.200	16,032
2025-09-23	91.300	91.300	90.500	90.800	90.800	19,000
2025-09-22	90.400	91.100	90.300	91.000	91.000	25,000
2025-09-19	90.000	91.300	89.800	90.400	90.400	30,155
2025-09-18	90.100	90.100	90.000	90.000	90.000	19,000
2025-09-17	90.100	90.400	90.000	90.100	90.100	14,000
2025-09-16	90.700	90.700	90.200	90.400	90.400	31,000
2025-09-15	91.100	91.100	90.800	90.800	90.800	19,010
2025-09-12	91.600	91.600	91.100	91.100	91.100	38,000
2025-09-11	92.200	92.900	91.600	91.600	91.600	23,662
2025-09-10	93.300	93.300	92.000	92.300	92.300	14,000
2025-09-09	92.600	92.700	92.200	92.600	92.600	17,000
2025-09-08	92.400	92.600	92.300	92.600	92.600	5,006
2025-09-05	92.700	93.000	92.500	92.900	92.900	28,000
2025-09-04	92.100	92.700	92.100	92.700	92.700	22,000
2025-09-03	92.200	92.500	92.200	92.500	92.500	11,155
2025-09-02	93.400	93.400	92.400	92.500	92.500	20,660
2025-09-01	94.000	94.000	93.400	93.900	93.900	17,000
2025-08-29	93.400	93.800	93.100	93.400	93.400	41,155
2025-08-28	93.800	94.000	93.300	93.600	93.600	43,280
2025-08-27	93.100	93.700	93.000	93.300	93.300	30,101
2025-08-26	93.900	93.900	93.000	93.200	93.200	19,000
2025-08-25	93.000	93.400	93.000	93.300	93.300	55,037
2025-08-22	92.500	93.000	92.300	93.000	93.000	19,000
2025-08-21	92.000	92.800	91.700	92.600	92.600	62,000
2025-08-20	92.000	92.000	91.200	91.300	91.300	22,000
2025-08-19	92.200	92.600	92.000	92.000	92.000	31,000
2025-08-18	93.300	93.400	92.300	92.500	92.500	30,000
2025-08-15	91.700	92.600	91.700	92.400	92.400	48,010
2025-08-14	92.000	92.000	91.100	91.700	91.700	27,000
2025-08-13	91.500	91.900	91.300	91.700	91.700	42,431
2025-08-12	90.500	90.900	90.300	90.900	90.900	10,100
2025-08-11	89.300	90.300	89.300	90.200	90.200	30,000
2025-08-08	90.300	90.300	89.900	90.100	90.100	33,000
2025-08-07	91.300	91.300	89.900	90.100	90.100	27,000
2025-08-06	89.800	89.900	89.600	89.900	89.900	24,060
2025-08-05	89.900	89.900	89.100	89.800	89.800	51,000
2025-08-04	89.000	89.200	88.700	89.200	89.200	26,000
2025-08-01	87.200	89.300	87.200	89.000	89.000	55,420
2025-07-31	89.500	89.500	87.900	87.900	87.900	21,176
2025-07-30	87.800	88.300	87.800	88.300	88.300	7,000
2025-07-29	88.200	89.400	88.000	88.100	88.100	45,045

← NewerPage 5 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.