Hsin Yung Chien Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	94.400	94.900	94.400	94.900	94.900	22,020
2024-10-29	94.200	95.000	94.100	94.300	94.300	17,259
2024-10-28	94.700	95.100	94.700	95.100	95.100	21,470
2024-10-25	94.400	95.500	94.100	94.700	94.700	46,009
2024-10-24	94.700	95.300	94.400	94.400	94.400	13,897
2024-10-23	94.400	94.700	94.000	94.700	94.700	27,410
2024-10-22	95.400	95.400	94.400	94.400	94.400	30,663
2024-10-21	94.700	95.500	94.700	95.500	95.500	24,341
2024-10-18	95.600	95.600	94.700	94.700	94.700	22,775
2024-10-17	95.000	95.200	94.500	94.500	94.500	11,660
2024-10-16	95.100	95.100	94.400	94.400	94.400	36,813
2024-10-15	95.000	95.700	95.000	95.200	95.200	43,020
2024-10-14	95.000	95.000	95.000	95.000	95.000	14,754
2024-10-11	95.300	95.300	95.000	95.000	95.000	7,659
2024-10-09	96.000	96.000	95.000	95.000	95.000	25,145
2024-10-08	96.100	96.700	96.000	96.000	96.000	16,425
2024-10-07	96.100	98.200	96.100	97.500	97.500	60,601
2024-10-04	94.100	95.700	94.100	95.700	95.700	43,010
2024-10-01	94.100	96.000	93.700	96.000	96.000	41,136
2024-09-30	95.500	95.500	93.600	94.000	94.000	117,451
2024-09-27	97.800	97.800	95.400	96.400	96.400	61,964
2024-09-26	95.800	95.800	95.000	95.300	95.300	77,963
2024-09-25	96.000	96.000	95.100	95.800	95.800	42,301
2024-09-24	95.900	96.300	95.400	95.900	95.900	24,449
2024-09-23	96.600	97.100	95.800	96.100	96.100	29,820
2024-09-20	96.700	96.900	96.000	96.800	96.800	23,973
2024-09-19	96.100	96.200	95.800	96.100	96.100	7,471
2024-09-18	96.200	96.200	95.100	95.600	95.600	17,916
2024-09-16	95.600	96.500	95.500	96.500	96.500	12,185
2024-09-13	95.500	95.500	95.000	95.200	95.200	40,984
2024-09-12	95.500	96.200	95.400	95.500	95.500	20,129
2024-09-11	95.700	95.700	95.200	95.400	95.400	16,409
2024-09-10	96.500	96.500	95.800	96.000	96.000	23,713
2024-09-09	96.200	96.900	96.000	96.400	96.400	57,937
2024-09-06	97.400	97.600	96.800	97.600	97.600	7,679
2024-09-05	97.400	98.100	97.000	97.400	97.400	73,447
2024-09-04	97.600	97.600	97.500	97.500	97.500	36,548
2024-09-03	98.700	98.700	98.500	98.500	98.500	19,545
2024-09-02	98.300	98.700	98.200	98.700	98.700	19,479
2024-08-30	98.200	99.300	98.100	99.300	99.300	11,270
2024-08-29	98.400	99.200	98.300	98.600	98.600	13,011
2024-08-28	98.700	98.700	98.700	98.700	98.700	4,303
2024-08-27	99.000	99.900	98.500	99.000	99.000	28,446
2024-08-26	99.700	99.900	98.500	99.700	99.700	69,271
2024-08-23	99.800	99.800	98.400	99.500	99.500	31,157
2024-08-22	99.200	99.500	99.200	99.500	99.500	6,240
2024-08-21	98.800	99.200	98.400	99.200	99.200	14,255
2024-08-20	99.400	99.400	98.600	98.700	98.700	18,075
2024-08-19	97.500	98.500	97.100	98.300	98.300	31,811
2024-08-16	98.200	99.800	98.200	99.300	99.300	15,908
2024-08-15	100.00	100.00	99.500	99.700	99.700	11,568
2024-08-14	99.400	99.800	99.300	99.500	99.500	7,301
2024-08-13	99.900	99.900	98.800	99.300	99.300	12,191
2024-08-12	98.300	98.500	98.100	98.400	98.400	26,584
2024-08-09	96.700	98.300	96.700	98.300	98.300	46,805
2024-08-08	97.900	98.700	97.600	98.600	98.600	30,405
2024-08-07	97.700	99.700	97.700	99.400	99.400	13,432
2024-08-06	98.000	98.300	95.500	97.700	97.700	54,496
2024-08-05	99.300	99.300	95.900	96.700	96.700	126,525
2024-08-02	101.00	101.00	99.100	99.500	99.500	43,823

← NewerPage 9 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.