Ying Han Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	35.500	37.250	35.250	37.250	37.250	4,051,001
2026-04-28	30.900	33.900	30.750	33.900	33.900	490,000
2026-04-27	31.500	31.500	30.100	30.850	30.850	357,096
2026-04-24	32.400	32.700	31.350	31.500	31.500	324,124
2026-04-23	34.800	34.900	31.700	32.300	32.300	549,410
2026-04-22	34.400	35.900	34.400	34.500	34.500	512,085
2026-04-21	36.150	36.150	34.500	34.600	34.600	427,300
2026-04-20	34.950	36.700	34.950	35.600	35.600	565,201
2026-04-17	35.400	36.450	35.400	35.500	35.500	592,000
2026-04-16	37.750	38.700	35.700	35.700	35.700	3,653,030
2026-04-15	37.600	37.600	35.100	37.600	37.600	4,777,051
2026-04-14	31.700	34.200	31.350	34.200	34.200	624,100
2026-04-13	30.550	31.550	30.500	31.100	31.100	165,000
2026-04-10	31.050	31.650	30.550	30.550	30.550	197,085
2026-04-09	30.950	31.300	30.650	30.750	30.750	213,085
2026-04-08	30.650	31.000	30.400	30.850	30.850	230,085
2026-04-07	30.350	31.100	29.800	29.800	29.800	328,085
2026-04-02	30.850	31.000	29.800	29.800	29.800	189,000
2026-04-01	30.300	30.750	30.050	30.100	30.100	133,000
2026-03-31	30.000	30.850	29.500	29.600	29.600	272,000
2026-03-30	31.050	31.050	30.000	30.350	30.350	145,050
2026-03-27	31.200	31.400	30.650	31.050	31.050	165,980
2026-03-26	32.800	32.800	31.350	31.400	31.400	159,000
2026-03-25	32.900	32.900	31.750	32.100	32.100	135,020
2026-03-24	33.100	33.100	31.000	31.400	31.400	152,095
2026-03-23	32.400	33.350	31.250	31.800	31.800	199,200
2026-03-20	33.000	34.400	32.600	32.600	32.600	298,015
2026-03-19	33.450	33.450	32.400	32.500	32.500	158,300
2026-03-18	34.000	34.100	33.000	33.350	33.350	266,066
2026-03-17	34.600	34.600	34.000	34.000	34.000	286,021
2026-03-16	33.850	34.750	33.000	33.850	33.850	280,149
2026-03-13	32.700	33.350	31.950	32.850	32.850	204,389
2026-03-12	33.250	33.250	32.100	32.700	32.700	328,662
2026-03-11	32.500	33.200	32.400	33.200	33.200	222,256
2026-03-10	31.750	32.300	31.500	31.900	31.900	219,537
2026-03-09	31.300	31.550	30.250	31.200	31.200	386,395
2026-03-06	33.850	34.300	33.350	33.600	33.600	206,837
2026-03-05	35.100	36.150	33.650	34.050	34.050	215,000
2026-03-04	34.500	34.600	32.650	33.500	33.500	391,260
2026-03-03	36.950	37.750	35.500	35.500	35.500	339,000
2026-03-02	37.200	37.400	36.100	37.300	37.300	295,080
2026-02-26	37.700	38.250	37.450	37.500	37.500	390,477
2026-02-25	38.150	38.500	37.400	37.800	37.800	280,170
2026-02-24	37.500	38.200	37.400	37.950	37.950	441,189
2026-02-23	37.550	38.700	36.850	37.900	37.900	527,000
2026-02-11	36.100	36.800	35.700	36.550	36.550	170,038
2026-02-10	36.900	36.950	36.000	36.000	36.000	245,100
2026-02-09	36.650	37.500	36.650	36.900	36.900	251,000
2026-02-06	37.100	37.100	35.000	36.000	36.000	367,288
2026-02-05	38.450	38.600	37.100	37.100	37.100	327,206
2026-02-04	37.900	39.100	37.500	38.500	38.500	379,000
2026-02-03	38.000	38.400	37.250	37.750	37.750	233,400
2026-02-02	38.550	38.550	37.300	37.500	37.500	346,115
2026-01-30	40.850	40.850	38.300	38.800	38.800	601,028
2026-01-29	43.000	43.500	39.800	40.150	40.150	1,484,091
2026-01-28	40.850	42.000	40.150	41.950	41.950	947,116
2026-01-27	42.500	42.500	40.900	40.950	40.950	1,037,200
2026-01-26	41.700	44.350	41.500	42.500	42.500	3,353,200
2026-01-23	41.400	44.550	41.400	41.600	41.600	5,758,050
2026-01-22	41.300	41.750	40.350	40.500	40.500	1,113,356

← NewerPage 3 of 21 · 1,221 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.