Ying Han Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	15.000	15.000	14.950	15.000	15.000	8,000
2024-01-29	15.000	15.100	15.000	15.050	15.050	19,000
2024-01-26	15.050	15.050	15.000	15.000	15.000	20,000
2024-01-25	15.150	15.200	15.100	15.100	15.100	29,000
2024-01-24	15.200	15.200	15.050	15.100	15.100	10,000
2024-01-23	15.100	15.100	15.050	15.100	15.100	17,000
2024-01-22	15.350	15.350	15.050	15.200	15.200	14,050
2024-01-19	14.900	15.200	14.850	15.200	15.200	59,001
2024-01-18	14.850	15.650	14.850	14.950	14.950	50,000
2024-01-17	14.900	14.950	14.750	14.800	14.800	76,050
2024-01-16	15.100	15.100	14.850	14.900	14.900	46,000
2024-01-15	15.150	15.250	15.050	15.150	15.150	31,000
2024-01-12	15.250	15.400	15.000	15.150	15.150	75,000
2024-01-11	15.500	15.500	15.300	15.400	15.400	28,050
2024-01-10	15.200	15.450	15.200	15.450	15.450	24,030
2024-01-09	15.300	15.450	15.250	15.350	15.350	16,000
2024-01-08	15.500	15.550	15.150	15.500	15.500	112,001
2024-01-05	15.450	15.500	15.350	15.500	15.500	33,001
2024-01-04	15.400	15.550	15.400	15.450	15.450	25,001
2024-01-03	15.500	15.600	15.450	15.600	15.600	8,002
2024-01-02	15.550	15.600	15.450	15.600	15.600	12,000
2023-12-29	15.700	15.850	15.600	15.600	15.600	51,051
2023-12-28	15.700	15.800	15.550	15.800	15.800	45,000
2023-12-27	15.500	15.650	15.500	15.650	15.650	35,032
2023-12-26	15.500	15.650	15.400	15.550	15.550	52,001
2023-12-25	15.500	15.950	15.500	15.500	15.500	67,000
2023-12-22	15.500	15.600	15.400	15.500	15.500	12,002
2023-12-21	15.650	15.650	15.450	15.500	15.500	38,363
2023-12-20	15.400	15.600	15.400	15.600	15.600	28,052
2023-12-19	15.900	15.950	15.300	15.400	15.400	92,082
2023-12-18	15.600	15.650	15.450	15.650	15.650	17,002
2023-12-15	15.350	15.600	15.350	15.600	15.600	86,060
2023-12-14	15.500	15.550	15.350	15.500	15.500	43,368
2023-12-13	15.500	15.500	15.400	15.400	15.400	10,050
2023-12-12	15.400	15.500	15.350	15.500	15.500	104,700
2023-12-11	15.550	15.600	15.350	15.400	15.400	45,000
2023-12-08	15.450	15.750	15.450	15.600	15.600	52,000
2023-12-07	15.600	15.600	15.350	15.500	15.500	40,000
2023-12-06	15.500	15.500	15.300	15.450	15.450	103,076
2023-12-05	15.500	15.650	15.500	15.550	15.550	60,000
2023-12-04	15.800	15.800	15.450	15.550	15.550	110,000
2023-12-01	15.800	15.900	15.700	15.850	15.850	26,000
2023-11-30	15.750	15.900	15.650	15.900	15.900	48,000
2023-11-29	15.950	15.950	15.700	15.950	15.950	107,000
2023-11-28	15.650	16.000	15.650	15.850	15.850	96,000
2023-11-27	15.750	15.750	15.550	15.750	15.750	16,895
2023-11-24	15.700	15.700	15.550	15.700	15.700	10,000
2023-11-23	15.750	15.750	15.550	15.650	15.650	14,000
2023-11-22	15.600	15.800	15.600	15.750	15.750	54,000
2023-11-21	16.000	16.000	15.600	15.700	15.700	85,000
2023-11-20	15.750	15.950	15.750	15.850	15.850	7,000
2023-11-17	16.200	16.200	15.800	15.950	15.950	60,000
2023-11-16	15.850	15.850	15.600	15.800	15.800	21,000
2023-11-15	15.400	16.050	15.250	15.750	15.750	233,000
2023-11-14	15.400	15.400	15.300	15.350	15.350	17,001
2023-11-13	15.350	15.550	15.350	15.550	15.550	25,078
2023-11-10	15.400	15.500	15.350	15.350	15.350	10,000
2023-11-09	15.500	15.700	15.400	15.600	15.600	10,000
2023-11-08	15.550	15.800	15.500	15.650	15.650	26,000
2023-11-07	15.300	15.500	15.300	15.500	15.500	10,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.