Hsin Yung Chien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	90.000	90.300	90.000	90.100	90.100	17,299
2025-02-03	90.900	90.900	89.200	89.400	89.400	19,736
2025-01-22	90.400	90.900	90.200	90.700	90.700	20,783
2025-01-21	90.100	90.500	90.100	90.400	90.400	8,321
2025-01-20	88.300	89.600	88.300	89.600	89.600	15,330
2025-01-17	88.300	89.600	88.300	89.100	89.100	8,536
2025-01-16	89.400	89.800	89.400	89.600	89.600	7,205
2025-01-15	87.500	89.900	87.500	89.400	89.400	19,675
2025-01-14	89.100	89.500	88.000	89.000	89.000	31,426
2025-01-13	88.000	89.100	87.500	89.100	89.100	54,105
2025-01-10	90.000	90.000	88.500	88.600	88.600	24,244
2025-01-09	90.600	90.600	89.100	90.000	90.000	15,724
2025-01-08	88.700	90.700	87.300	90.700	90.700	81,369
2025-01-07	89.100	90.100	89.000	89.100	89.100	49,819
2025-01-06	90.000	90.000	88.200	89.100	89.100	111,603
2025-01-03	93.000	93.000	89.000	90.300	90.300	203,327
2025-01-02	93.200	93.500	92.500	93.000	93.000	61,514
2024-12-31	93.900	94.000	93.200	94.000	94.000	29,289
2024-12-30	93.500	94.200	93.300	93.700	93.700	13,106
2024-12-27	93.700	94.000	93.500	93.500	93.500	10,421
2024-12-26	94.200	94.200	93.700	93.700	93.700	12,865
2024-12-25	94.000	94.200	94.000	94.000	94.000	20,519
2024-12-24	94.000	94.400	94.000	94.200	94.200	27,001
2024-12-23	94.100	94.500	94.100	94.500	94.500	9,086
2024-12-20	94.500	94.500	94.100	94.100	94.100	20,142
2024-12-19	94.600	94.900	94.500	94.500	94.500	20,322
2024-12-18	94.600	95.000	94.600	94.600	94.600	7,838
2024-12-17	94.900	95.000	94.500	95.000	95.000	10,178
2024-12-16	95.800	95.800	94.500	95.000	95.000	34,820
2024-12-13	94.500	95.500	94.500	95.100	95.100	14,385
2024-12-12	94.500	95.000	94.500	94.600	94.600	12,507
2024-12-11	94.500	94.500	94.500	94.500	94.500	14,369
2024-12-10	95.300	95.300	94.500	94.500	94.500	10,542
2024-12-09	95.400	95.400	95.300	95.300	95.300	8,228
2024-12-06	95.900	95.900	95.300	95.300	95.300	5,087
2024-12-05	95.200	96.000	95.200	96.000	96.000	11,806
2024-12-04	97.000	97.000	96.000	96.000	96.000	5,441
2024-12-03	94.800	94.800	94.300	94.700	94.700	16,503
2024-12-02	94.500	95.000	94.500	95.000	95.000	39,112
2024-11-29	94.700	94.700	94.400	94.400	94.400	40,130
2024-11-28	94.900	94.900	94.500	94.700	94.700	23,281
2024-11-27	95.000	95.000	94.900	94.900	94.900	7,294
2024-11-26	94.800	95.200	94.800	95.000	95.000	11,325
2024-11-25	95.100	95.300	95.000	95.200	95.200	17,444
2024-11-22	95.000	95.300	95.000	95.200	95.200	10,009
2024-11-21	94.700	95.200	94.000	95.000	95.000	57,429
2024-11-20	94.700	94.800	94.700	94.800	94.800	6,690
2024-11-19	95.000	95.400	94.700	94.700	94.700	34,939
2024-11-18	95.000	95.500	94.800	95.100	95.100	27,800
2024-11-15	95.000	95.200	94.100	95.200	95.200	17,727
2024-11-14	94.600	95.000	94.000	94.000	94.000	55,222
2024-11-13	94.700	97.000	94.000	94.800	94.800	32,520
2024-11-12	94.800	94.900	94.000	94.900	94.900	18,103
2024-11-11	95.000	95.100	94.500	95.100	95.100	20,420
2024-11-08	94.800	95.000	94.100	95.000	95.000	23,024
2024-11-07	94.500	95.000	94.500	94.800	94.800	12,113
2024-11-06	93.900	95.400	93.900	94.500	94.500	108,211
2024-11-05	94.000	94.700	93.900	94.000	94.000	90,734
2024-11-04	94.500	94.700	94.000	94.000	94.000	10,874
2024-11-01	94.100	95.000	94.100	94.200	94.200	9,310

← NewerPage 8 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.