Hsin Yung Chien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	88.100	88.900	88.000	88.200	88.200	17,079
2025-05-02	88.300	89.400	88.300	89.100	89.100	18,033
2025-04-30	88.200	88.900	88.000	88.700	88.700	14,532
2025-04-29	87.300	88.300	87.300	88.200	88.200	21,320
2025-04-28	88.200	88.500	88.100	88.500	88.500	15,047
2025-04-25	88.500	88.800	88.000	88.100	88.100	17,085
2025-04-24	87.600	88.500	87.600	88.100	88.100	12,088
2025-04-23	87.300	89.200	87.300	88.600	88.600	14,309
2025-04-22	89.700	89.700	88.900	89.700	89.700	18,151
2025-04-21	89.500	89.800	89.000	89.700	89.700	29,384
2025-04-18	89.200	89.600	89.200	89.600	89.600	11,073
2025-04-17	89.200	89.300	88.000	88.800	88.800	9,201
2025-04-16	90.100	90.100	88.600	89.200	89.200	23,424
2025-04-15	90.000	91.200	89.200	90.000	90.000	26,688
2025-04-14	88.800	93.100	85.900	90.300	90.300	89,082
2025-04-11	85.800	92.100	85.800	90.200	90.200	80,379
2025-04-10	85.700	87.100	85.200	87.100	87.100	253,085
2025-04-09	83.000	84.000	78.400	79.200	79.200	245,803
2025-04-08	84.700	84.700	82.800	83.200	83.200	167,386
2025-04-07	84.800	90.400	84.800	85.100	85.100	121,425
2025-04-02	93.500	94.700	92.800	94.200	94.200	23,577
2025-04-01	92.800	94.300	92.800	93.500	93.500	30,163
2025-03-31	93.800	94.000	91.900	92.800	92.800	80,526
2025-03-28	94.400	94.400	93.700	94.100	94.100	76,069
2025-03-27	95.400	95.400	94.600	94.600	94.600	45,917
2025-03-26	95.100	96.500	95.000	96.300	96.300	35,365
2025-03-25	95.500	96.000	95.100	95.100	95.100	23,004
2025-03-24	96.200	96.300	95.100	96.000	96.000	22,295
2025-03-21	96.800	97.000	96.000	96.200	96.200	31,816
2025-03-20	96.500	97.100	96.500	97.100	97.100	96,491
2025-03-19	97.500	97.500	95.500	96.400	96.400	44,192
2025-03-18	95.300	96.000	94.000	96.000	96.000	43,669
2025-03-17	95.000	95.400	94.400	95.300	95.300	21,885
2025-03-14	93.200	97.900	93.200	95.300	95.300	93,172
2025-03-13	92.500	93.600	91.800	93.200	93.200	86,647
2025-03-12	93.600	93.700	92.100	92.500	92.500	28,810
2025-03-11	93.000	93.000	92.400	92.800	92.800	36,197
2025-03-10	93.200	93.500	93.000	93.000	93.000	29,587
2025-03-07	93.000	93.000	92.000	93.000	93.000	92,230
2025-03-06	93.000	93.700	93.000	93.500	93.500	51,529
2025-03-05	93.000	93.100	93.000	93.000	93.000	14,842
2025-03-04	92.400	93.100	92.400	93.100	93.100	27,310
2025-03-03	93.200	93.200	92.600	92.600	92.600	33,098
2025-02-27	92.800	93.400	92.500	93.200	93.200	50,950
2025-02-26	91.900	92.700	91.000	92.300	92.300	63,204
2025-02-25	90.800	92.100	90.000	91.900	91.900	59,507
2025-02-24	90.900	91.400	90.700	91.100	91.100	41,405
2025-02-21	89.600	93.300	89.600	90.900	90.900	50,453
2025-02-20	89.600	90.000	89.400	89.600	89.600	22,541
2025-02-19	89.300	89.800	88.900	89.800	89.800	77,576
2025-02-18	89.700	89.700	89.000	89.100	89.100	53,620
2025-02-17	89.700	89.900	89.600	89.600	89.600	25,242
2025-02-14	89.800	89.900	89.600	89.600	89.600	23,151
2025-02-13	89.000	89.900	89.000	89.900	89.900	29,124
2025-02-12	89.000	89.500	89.000	89.300	89.300	16,814
2025-02-11	89.000	89.500	89.000	89.500	89.500	26,125
2025-02-10	90.100	90.100	88.800	89.400	89.400	25,701
2025-02-07	90.000	90.200	89.900	90.100	90.100	16,386
2025-02-06	90.200	90.200	90.200	90.200	90.200	7,296
2025-02-05	91.000	91.000	90.200	90.200	90.200	11,767

← NewerPage 7 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.