Ying Han Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 2,016,980 |
| 2024-05-07 | 21.750 | 21.750 | 21.750 | 21.750 | 21.750 | 1,496,310 |
| 2024-05-06 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 2,448,686 |
| 2024-05-03 | 18.550 | 18.800 | 18.000 | 18.000 | 18.000 | 418,244 |
| 2024-05-02 | 18.550 | 18.900 | 18.150 | 18.500 | 18.500 | 508,000 |
| 2024-04-30 | 18.500 | 18.650 | 18.300 | 18.450 | 18.450 | 216,000 |
| 2024-04-29 | 19.350 | 19.350 | 18.450 | 18.450 | 18.450 | 925,090 |
| 2024-04-26 | 19.600 | 19.850 | 18.900 | 19.350 | 19.350 | 1,047,000 |
| 2024-04-25 | 20.000 | 21.000 | 19.250 | 19.600 | 19.600 | 2,917,090 |
| 2024-04-24 | 18.950 | 20.450 | 18.700 | 20.200 | 20.200 | 5,983,825 |
| 2024-04-23 | 18.750 | 18.750 | 18.300 | 18.600 | 18.600 | 304,072 |
| 2024-04-22 | 18.400 | 19.050 | 18.300 | 18.400 | 18.400 | 538,000 |
| 2024-04-19 | 18.700 | 19.450 | 17.800 | 18.450 | 18.450 | 1,077,020 |
| 2024-04-18 | 17.200 | 18.900 | 16.850 | 18.500 | 18.500 | 842,605 |
| 2024-04-17 | 16.800 | 17.350 | 16.800 | 17.200 | 17.200 | 229,000 |
| 2024-04-16 | 17.300 | 17.300 | 16.650 | 17.000 | 17.000 | 325,000 |
| 2024-04-15 | 17.550 | 17.550 | 17.000 | 17.350 | 17.350 | 289,000 |
| 2024-04-12 | 17.950 | 17.950 | 17.700 | 17.700 | 17.700 | 214,000 |
| 2024-04-11 | 18.400 | 18.400 | 17.600 | 17.800 | 17.800 | 399,100 |
| 2024-04-10 | 18.000 | 18.750 | 18.000 | 18.100 | 18.100 | 942,310 |
| 2024-04-09 | 18.250 | 18.250 | 17.550 | 17.750 | 17.750 | 638,115 |
| 2024-04-08 | 18.050 | 18.950 | 17.900 | 18.250 | 18.250 | 1,005,000 |
| 2024-04-03 | 17.550 | 17.950 | 17.250 | 17.850 | 17.850 | 607,068 |
| 2024-04-02 | 18.050 | 18.350 | 17.500 | 17.650 | 17.650 | 990,013 |
| 2024-04-01 | 19.500 | 19.900 | 17.850 | 18.050 | 18.050 | 3,894,040 |
| 2024-03-29 | 18.650 | 19.950 | 18.600 | 19.450 | 19.450 | 5,795,000 |
| 2024-03-28 | 16.550 | 18.150 | 16.550 | 18.150 | 18.150 | 2,751,987 |
| 2024-03-27 | 16.050 | 16.500 | 16.050 | 16.500 | 16.500 | 109,000 |
| 2024-03-26 | 16.150 | 16.150 | 15.900 | 16.150 | 16.150 | 30,000 |
| 2024-03-25 | 15.750 | 16.200 | 15.750 | 16.150 | 16.150 | 65,000 |
| 2024-03-22 | 16.100 | 16.100 | 15.700 | 15.700 | 15.700 | 44,000 |
| 2024-03-21 | 16.000 | 16.000 | 15.700 | 15.700 | 15.700 | 51,100 |
| 2024-03-20 | 15.800 | 15.950 | 15.600 | 15.800 | 15.800 | 38,150 |
| 2024-03-19 | 15.800 | 15.900 | 15.650 | 15.750 | 15.750 | 47,095 |
| 2024-03-18 | 15.700 | 15.800 | 15.350 | 15.800 | 15.800 | 191,001 |
| 2024-03-15 | 16.350 | 16.400 | 15.700 | 15.700 | 15.700 | 129,100 |
| 2024-03-14 | 16.850 | 16.850 | 16.300 | 16.400 | 16.400 | 72,000 |
| 2024-03-13 | 16.950 | 16.950 | 16.300 | 16.700 | 16.700 | 106,000 |
| 2024-03-12 | 16.700 | 16.900 | 16.600 | 16.900 | 16.900 | 110,000 |
| 2024-03-11 | 17.100 | 17.300 | 16.700 | 16.700 | 16.700 | 140,000 |
| 2024-03-08 | 16.800 | 17.200 | 16.500 | 17.100 | 17.100 | 276,000 |
| 2024-03-07 | 17.200 | 17.300 | 16.600 | 16.750 | 16.750 | 278,000 |
| 2024-03-06 | 17.050 | 17.400 | 17.050 | 17.200 | 17.200 | 146,065 |
| 2024-03-05 | 17.550 | 17.750 | 17.250 | 17.350 | 17.350 | 221,000 |
| 2024-03-04 | 17.200 | 17.800 | 17.050 | 17.400 | 17.400 | 660,065 |
| 2024-03-01 | 16.300 | 17.000 | 16.250 | 17.000 | 17.000 | 353,087 |
| 2024-02-29 | 16.000 | 16.550 | 16.000 | 16.300 | 16.300 | 165,736 |
| 2024-02-27 | 16.050 | 16.200 | 15.900 | 16.100 | 16.100 | 71,000 |
| 2024-02-26 | 15.950 | 16.400 | 15.950 | 16.000 | 16.000 | 131,000 |
| 2024-02-23 | 16.150 | 16.150 | 15.850 | 15.950 | 15.950 | 146,000 |
| 2024-02-22 | 16.200 | 16.300 | 16.050 | 16.050 | 16.050 | 144,000 |
| 2024-02-21 | 16.200 | 16.450 | 16.000 | 16.100 | 16.100 | 147,000 |
| 2024-02-20 | 15.550 | 16.750 | 15.550 | 16.200 | 16.200 | 325,100 |
| 2024-02-19 | 15.300 | 15.500 | 15.100 | 15.500 | 15.500 | 60,000 |
| 2024-02-16 | 15.250 | 15.300 | 15.050 | 15.300 | 15.300 | 24,236 |
| 2024-02-15 | 15.200 | 15.250 | 15.000 | 15.250 | 15.250 | 32,000 |
| 2024-02-05 | 14.950 | 15.250 | 14.700 | 15.200 | 15.200 | 63,000 |
| 2024-02-02 | 15.100 | 15.200 | 15.050 | 15.050 | 15.050 | 53,000 |
| 2024-02-01 | 15.000 | 15.200 | 15.000 | 15.050 | 15.050 | 74,000 |
| 2024-01-31 | 15.050 | 15.150 | 15.000 | 15.000 | 15.000 | 58,000 |
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.