Ying Han Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	31.550	32.600	30.500	31.700	31.700	173,050
2026-07-23	32.850	32.950	31.450	31.550	31.550	144,256
2026-07-22	31.900	32.850	31.900	32.200	32.200	177,270
2026-07-21	31.300	32.150	31.100	31.650	31.650	146,003
2026-07-20	32.400	32.700	30.000	31.000	31.000	269,000
2026-07-17	33.150	33.200	32.050	32.050	32.050	285,136
2026-07-16	33.450	33.750	32.750	33.300	33.300	184,130
2026-07-15	33.800	34.000	32.500	33.550	33.550	278,260
2026-07-14	34.200	34.300	31.950	33.150	33.150	398,188
2026-07-13	34.750	36.300	34.000	34.100	34.100	541,260
2026-07-10	34.000	34.000	34.000	34.000	34.000	0
2026-07-09	34.850	35.000	33.900	34.000	34.000	386,290
2026-07-08	34.450	34.600	33.700	34.200	34.200	209,200
2026-07-07	36.200	36.200	34.000	34.000	34.000	394,065
2026-07-06	37.050	37.350	35.900	35.900	35.900	644,080
2026-07-03	38.700	39.100	36.250	36.650	36.650	3,490,142
2026-07-02	34.000	37.050	33.900	37.050	37.050	1,230,303
2026-07-01	34.050	34.600	33.500	33.700	33.700	325,000
2026-06-30	33.450	33.950	33.000	33.500	33.500	185,150
2026-06-29	33.100	34.250	32.750	32.800	32.800	253,038
2026-06-26	34.600	34.600	33.000	33.200	33.200	388,000
2026-06-25	35.200	35.800	34.550	34.550	34.550	277,090
2026-06-24	34.850	35.600	34.600	35.150	35.150	268,000
2026-06-23	36.050	36.050	34.750	34.850	34.850	403,100
2026-06-22	36.100	36.100	35.250	35.550	35.550	467,070
2026-06-18	36.050	36.400	35.200	35.250	35.250	392,020
2026-06-17	35.900	36.000	35.450	35.700	35.700	234,050
2026-06-16	36.500	36.900	35.450	35.450	35.450	354,060
2026-06-15	37.000	37.000	36.300	36.450	36.450	329,100
2026-06-12	36.050	36.400	35.750	35.800	35.800	455,050
2026-06-11	35.700	36.750	34.250	35.500	35.500	695,010
2026-06-10	38.500	39.800	36.300	36.300	36.300	891,550
2026-06-09	38.400	40.350	38.150	38.500	38.500	806,083
2026-06-08	36.500	38.200	36.500	37.650	37.650	887,535
2026-06-05	41.650	44.500	40.550	40.550	40.550	4,430,040
2026-06-04	40.850	41.700	39.300	40.850	40.850	949,245
2026-06-03	41.850	42.000	40.550	40.700	40.700	1,281,090
2026-06-02	45.550	45.550	41.300	41.700	41.700	4,258,010
2026-06-01	41.950	45.550	41.850	45.550	45.550	3,383,092
2026-05-29	40.700	43.700	40.500	41.450	41.450	2,357,000
2026-05-28	41.500	42.800	39.400	40.300	40.300	1,407,000
2026-05-27	43.300	43.300	40.600	41.200	41.200	1,573,010
2026-05-26	42.500	44.000	41.550	42.900	42.900	3,419,130
2026-05-25	42.950	43.800	41.750	42.250	42.250	2,475,115
2026-05-22	40.500	43.500	40.250	42.800	42.800	3,693,018
2026-05-21	40.600	41.200	39.800	40.800	40.800	1,901,020
2026-05-20	41.700	42.050	39.800	40.300	40.300	2,504,102
2026-05-19	43.700	44.150	41.500	41.800	41.800	8,967,501
2026-05-18	39.650	42.950	39.500	42.950	42.950	8,288,350
2026-05-15	35.750	39.050	35.750	39.050	39.050	3,588,001
2026-05-14	36.800	36.800	35.500	35.500	35.500	396,085
2026-05-13	36.800	36.800	36.000	36.000	36.000	354,056
2026-05-12	37.100	37.650	36.150	36.950	36.950	514,136
2026-05-11	37.050	38.050	37.050	37.200	37.200	494,350
2026-05-08	37.450	39.050	36.750	37.700	37.700	802,169
2026-05-07	37.800	38.600	37.350	38.250	38.250	846,170
2026-05-06	40.350	40.500	37.650	38.100	38.100	3,019,015
2026-05-05	37.050	40.350	36.800	40.350	40.350	4,518,547
2026-05-04	36.600	38.550	36.050	36.700	36.700	1,549,295
2026-04-30	37.500	38.700	35.850	35.850	35.850	4,949,500

← NewerPage 2 of 3 · 126 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.