Ying Han Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 58.900 | 66.500 | 56.900 | 66.500 | 66.500 | 25,549,443 |
| 2024-08-01 | 57.000 | 60.500 | 57.000 | 60.500 | 60.500 | 4,332,000 |
| 2024-07-31 | 54.800 | 59.600 | 53.100 | 55.000 | 55.000 | 5,924,099 |
| 2024-07-30 | 53.500 | 55.600 | 51.200 | 55.000 | 55.000 | 5,784,500 |
| 2024-07-29 | 60.000 | 63.000 | 53.700 | 53.700 | 53.700 | 7,536,237 |
| 2024-07-26 | 60.300 | 63.400 | 58.500 | 59.600 | 59.600 | 5,988,951 |
| 2024-07-23 | 66.000 | 69.100 | 60.200 | 63.000 | 63.000 | 16,871,110 |
| 2024-07-22 | 62.600 | 64.500 | 60.500 | 62.900 | 62.900 | 2,645,709 |
| 2024-07-19 | 62.100 | 62.400 | 60.700 | 61.900 | 61.900 | 1,197,505 |
| 2024-07-18 | 61.200 | 62.500 | 60.200 | 61.600 | 61.600 | 1,230,430 |
| 2024-07-17 | 61.900 | 64.800 | 61.000 | 63.400 | 63.400 | 2,026,454 |
| 2024-07-16 | 63.500 | 64.200 | 60.600 | 60.600 | 60.600 | 1,668,186 |
| 2024-07-15 | 65.000 | 66.400 | 63.000 | 63.500 | 63.500 | 2,045,252 |
| 2024-07-12 | 64.500 | 66.700 | 64.100 | 64.800 | 64.800 | 2,016,487 |
| 2024-07-11 | 70.500 | 70.500 | 66.500 | 66.500 | 66.500 | 3,589,363 |
| 2024-07-10 | 62.100 | 70.900 | 60.200 | 70.900 | 70.900 | 6,614,080 |
| 2024-07-09 | 69.800 | 69.800 | 64.900 | 64.900 | 64.900 | 4,420,605 |
| 2024-07-08 | 77.100 | 80.100 | 70.000 | 72.100 | 72.100 | 40,523,196 |
| 2024-07-05 | 72.300 | 72.900 | 68.300 | 72.900 | 72.900 | 23,976,214 |
| 2024-07-04 | 66.300 | 66.300 | 66.300 | 66.300 | 66.300 | 3,807,014 |
| 2024-07-03 | 55.700 | 60.300 | 55.300 | 60.300 | 60.300 | 30,444,059 |
| 2024-07-02 | 56.000 | 59.400 | 53.200 | 54.900 | 54.900 | 47,496,057 |
| 2024-07-01 | 53.100 | 55.600 | 51.600 | 55.600 | 55.600 | 22,659,444 |
| 2024-06-28 | 46.100 | 50.600 | 46.100 | 50.600 | 50.600 | 7,544,101 |
| 2024-06-27 | 48.300 | 48.450 | 46.000 | 46.000 | 46.000 | 4,437,126 |
| 2024-06-26 | 49.200 | 51.300 | 48.400 | 48.500 | 48.500 | 8,691,491 |
| 2024-06-25 | 48.250 | 51.600 | 48.000 | 49.500 | 49.500 | 16,042,345 |
| 2024-06-24 | 47.400 | 49.000 | 46.550 | 48.700 | 48.700 | 6,690,243 |
| 2024-06-21 | 49.900 | 51.100 | 47.700 | 48.100 | 48.100 | 20,424,708 |
| 2024-06-20 | 45.300 | 49.950 | 44.200 | 49.950 | 49.950 | 19,630,023 |
| 2024-06-19 | 49.550 | 49.550 | 45.250 | 45.450 | 45.450 | 14,701,142 |
| 2024-06-18 | 53.200 | 56.600 | 50.000 | 50.000 | 50.000 | 60,009,474 |
| 2024-06-17 | 50.400 | 51.500 | 49.000 | 51.500 | 51.500 | 20,683,661 |
| 2024-06-14 | 44.200 | 46.900 | 43.200 | 46.900 | 46.900 | 24,135,245 |
| 2024-06-13 | 40.100 | 42.650 | 40.100 | 42.650 | 42.650 | 15,767,150 |
| 2024-06-12 | 35.000 | 38.800 | 33.850 | 38.800 | 38.800 | 10,095,031 |
| 2024-06-11 | 39.000 | 39.000 | 35.300 | 35.300 | 35.300 | 4,738,605 |
| 2024-06-07 | 39.600 | 39.950 | 37.150 | 39.200 | 39.200 | 6,787,780 |
| 2024-06-06 | 44.150 | 44.300 | 39.000 | 39.400 | 39.400 | 10,843,229 |
| 2024-06-05 | 48.400 | 49.000 | 42.600 | 42.600 | 42.600 | 11,151,895 |
| 2024-06-04 | 47.850 | 50.900 | 45.300 | 47.050 | 47.050 | 30,919,686 |
| 2024-06-03 | 47.450 | 47.500 | 45.300 | 47.500 | 47.500 | 16,365,433 |
| 2024-05-31 | 39.650 | 43.200 | 38.500 | 43.200 | 43.200 | 23,254,173 |
| 2024-05-30 | 45.600 | 45.850 | 39.250 | 39.300 | 39.300 | 27,975,754 |
| 2024-05-29 | 42.150 | 42.150 | 42.150 | 42.150 | 42.150 | 1,280,304 |
| 2024-05-28 | 38.350 | 38.350 | 38.350 | 38.350 | 38.350 | 1,883,225 |
| 2024-05-27 | 33.700 | 34.900 | 33.700 | 34.900 | 34.900 | 2,381,102 |
| 2024-05-24 | 29.000 | 31.800 | 29.000 | 31.750 | 31.750 | 1,842,176 |
| 2024-05-23 | 32.600 | 32.600 | 30.000 | 30.000 | 30.000 | 1,914,276 |
| 2024-05-22 | 32.000 | 33.000 | 31.000 | 32.200 | 32.200 | 3,674,852 |
| 2024-05-21 | 28.900 | 31.700 | 28.900 | 31.700 | 31.700 | 4,037,144 |
| 2024-05-20 | 30.000 | 30.350 | 28.850 | 28.850 | 28.850 | 1,984,048 |
| 2024-05-17 | 30.750 | 30.750 | 28.500 | 29.050 | 29.050 | 2,525,380 |
| 2024-05-16 | 31.900 | 31.900 | 29.700 | 30.000 | 30.000 | 3,486,911 |
| 2024-05-15 | 29.250 | 31.900 | 29.250 | 31.050 | 31.050 | 5,456,770 |
| 2024-05-14 | 28.600 | 30.000 | 28.250 | 29.000 | 29.000 | 3,739,202 |
| 2024-05-13 | 29.650 | 30.500 | 27.500 | 29.450 | 29.450 | 27,721,005 |
| 2024-05-10 | 27.800 | 28.850 | 25.350 | 28.850 | 28.850 | 22,308,455 |
| 2024-05-09 | 26.250 | 26.250 | 25.450 | 26.250 | 26.250 | 7,296,368 |
| 2024-05-08 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 2,016,980 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-18 | 1.4647 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.