Hsin Yung Chien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	88.200	89.400	88.000	88.100	88.100	45,045
2025-07-28	88.500	89.400	88.500	89.400	89.400	10,000
2025-07-25	88.000	88.500	88.000	88.500	88.500	12,192
2025-07-24	88.900	89.000	87.000	88.600	88.600	20,000
2025-07-23	88.900	89.100	88.300	88.900	88.900	15,000
2025-07-22	88.600	89.400	88.600	88.800	88.800	26,050
2025-07-21	88.400	90.000	88.400	89.400	89.400	21,155
2025-07-18	89.200	89.800	89.000	89.700	89.700	27,000
2025-07-17	88.800	89.000	88.000	88.500	88.500	12,030
2025-07-16	89.800	89.800	88.700	89.000	89.000	15,000
2025-07-15	88.100	89.000	88.000	88.700	88.700	22,000
2025-07-14	88.500	88.500	87.700	88.000	88.000	23,000
2025-07-11	88.600	88.600	88.400	88.400	88.400	13,000
2025-07-10	89.000	89.400	88.300	88.800	88.800	12,000
2025-07-09	88.900	89.800	88.900	89.600	89.600	9,001
2025-07-08	88.900	89.500	88.600	89.500	89.500	12,115
2025-07-07	90.000	90.000	89.000	89.700	89.700	8,000
2025-07-04	89.600	90.100	89.300	89.700	89.700	16,000
2025-07-03	91.000	91.000	89.500	89.600	89.600	25,000
2025-07-02	90.100	90.100	88.900	89.600	89.600	9,000
2025-07-01	90.000	90.400	88.500	90.100	90.100	20,000
2025-06-30	90.100	90.100	88.800	89.900	89.900	17,001
2025-06-27	90.000	90.100	89.500	90.100	90.100	19,000
2025-06-26	91.700	91.700	89.100	90.200	90.200	24,008
2025-06-25	90.000	90.000	89.000	89.700	89.700	15,000
2025-06-24	87.600	89.900	87.600	89.200	89.200	44,040
2025-06-23	90.600	92.300	90.600	92.300	87.300	22,010
2025-06-20	91.900	92.300	91.700	92.100	87.111	23,000
2025-06-19	93.000	93.000	91.400	91.700	86.733	25,600
2025-06-18	91.200	92.000	91.100	92.000	87.016	9,000
2025-06-17	92.300	92.300	91.600	91.600	91.600	19,000
2025-06-16	92.300	92.300	91.400	92.300	92.300	10,000
2025-06-13	92.700	92.700	92.200	92.400	92.400	9,010
2025-06-12	93.800	93.800	93.500	93.600	93.600	10,000
2025-06-11	94.900	95.500	94.000	94.100	94.100	76,000
2025-06-10	92.000	95.500	92.000	94.600	94.600	75,200
2025-06-09	90.900	91.300	90.900	91.300	91.300	14,000
2025-06-06	90.700	90.700	90.700	90.700	90.700	0
2025-06-05	90.900	90.900	90.300	90.700	90.700	6,000
2025-06-04	90.100	90.700	90.100	90.700	90.700	4,000
2025-06-03	90.600	90.600	90.000	90.000	90.000	12,000
2025-06-02	90.100	90.900	90.100	90.600	90.600	12,021
2025-05-29	91.800	92.100	91.300	91.500	91.500	10,072
2025-05-28	91.400	92.100	91.400	92.100	92.100	7,000
2025-05-27	91.800	92.500	91.800	92.400	92.400	11,091
2025-05-26	92.500	92.900	91.700	92.800	92.800	31,000
2025-05-23	92.500	92.500	92.400	92.400	92.400	14,000
2025-05-22	93.000	93.000	92.500	92.700	92.700	10,000
2025-05-21	92.500	93.100	92.500	93.100	93.100	17,026
2025-05-20	92.300	92.900	92.200	92.900	92.900	20,024
2025-05-19	92.500	92.500	92.200	92.200	92.200	12,015
2025-05-16	92.600	93.000	92.400	92.800	92.800	24,000
2025-05-15	93.000	93.000	92.500	93.000	93.000	33,029
2025-05-14	92.200	93.000	89.000	93.000	93.000	45,000
2025-05-13	91.400	92.300	91.400	92.300	92.300	10,120
2025-05-12	90.900	91.500	90.900	91.400	91.400	23,239
2025-05-09	88.500	90.600	88.500	90.600	90.600	30,000
2025-05-08	88.900	90.000	88.600	90.000	90.000	21,000
2025-05-07	88.100	88.800	88.100	88.800	88.800	11,000
2025-05-06	88.800	88.900	87.900	88.900	88.900	14,046

← NewerPage 6 of 21 · 1,220 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.