Ying Han Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	39.700	41.800	39.700	40.850	40.850	1,328,597
2026-01-20	40.750	41.350	40.250	40.250	40.250	1,038,313
2026-01-19	40.450	42.900	40.200	41.200	41.200	2,492,000
2026-01-16	41.100	41.900	39.550	40.050	40.050	3,490,044
2026-01-15	40.650	40.800	39.450	39.750	39.750	3,632,061
2026-01-14	36.450	39.700	36.000	39.700	39.700	3,209,045
2026-01-13	37.200	37.200	35.850	36.100	36.100	433,060
2026-01-12	37.000	37.600	36.450	36.700	36.700	336,025
2026-01-09	37.000	37.750	36.300	36.600	36.600	472,064
2026-01-08	38.700	38.850	36.900	37.500	37.500	1,311,000
2026-01-07	39.300	40.950	38.400	39.350	39.350	6,501,801
2026-01-06	35.300	38.250	35.300	38.250	38.250	2,395,916
2026-01-05	35.850	35.850	34.450	34.800	34.800	297,050
2026-01-02	35.000	35.600	35.000	35.150	35.150	204,003
2025-12-31	35.550	35.600	34.900	34.950	34.950	185,001
2025-12-30	36.250	36.250	34.700	35.400	35.400	465,000
2025-12-29	36.300	36.700	36.100	36.100	36.100	266,086
2025-12-26	36.650	36.650	35.700	35.950	35.950	170,140
2025-12-24	36.850	37.150	36.200	36.200	36.200	153,000
2025-12-23	36.150	37.700	36.150	36.550	36.550	464,096
2025-12-22	35.700	36.450	35.700	36.200	36.200	164,076
2025-12-19	35.900	36.050	35.350	35.500	35.500	164,000
2025-12-18	36.000	36.000	35.250	35.400	35.400	254,545
2025-12-17	36.300	36.600	35.950	36.000	36.000	183,756
2025-12-16	37.000	37.000	35.300	35.950	35.950	344,040
2025-12-15	36.000	36.700	35.050	36.450	36.450	293,000
2025-12-12	36.950	36.950	35.700	36.050	36.050	429,060
2025-12-11	36.900	37.900	36.200	36.550	36.550	707,144
2025-12-10	36.550	37.700	36.200	36.200	36.200	942,297
2025-12-09	37.600	37.950	37.150	37.150	37.150	1,093,000
2025-12-08	40.300	40.450	38.450	38.450	38.450	3,753,959
2025-12-05	41.450	42.700	41.050	42.700	42.700	2,084,177
2025-12-04	37.400	38.850	37.400	38.850	38.850	396,006
2025-12-03	35.450	36.500	35.300	35.350	35.350	209,000
2025-12-02	35.450	35.650	35.050	35.050	35.050	244,110
2025-12-01	36.000	36.900	35.600	35.850	35.850	152,025
2025-11-28	36.050	36.300	35.200	35.900	35.900	161,030
2025-11-27	37.550	37.550	35.900	36.000	36.000	158,110
2025-11-26	35.500	37.200	35.500	36.700	36.700	370,125
2025-11-25	36.200	36.200	35.150	35.450	35.450	151,000
2025-11-24	35.350	35.800	33.800	35.400	35.400	183,000
2025-11-21	35.850	36.250	34.900	34.950	34.950	245,060
2025-11-20	37.300	37.300	36.000	36.600	36.600	242,000
2025-11-19	36.450	36.450	35.050	35.700	35.700	290,080
2025-11-18	37.150	37.400	35.900	36.100	36.100	423,533
2025-11-17	37.450	37.850	37.150	37.400	37.400	194,000
2025-11-14	37.950	38.300	37.450	37.450	37.450	253,000
2025-11-13	40.400	40.400	38.350	38.400	38.400	410,300
2025-11-12	39.200	40.400	39.100	39.950	39.950	319,000
2025-11-11	38.600	39.600	38.600	39.100	39.100	295,000
2025-11-10	38.200	39.950	38.200	38.600	38.600	410,260
2025-11-07	39.100	39.400	38.500	38.650	38.650	155,180
2025-11-06	38.900	39.900	38.900	39.700	39.700	255,100
2025-11-05	39.200	39.400	38.100	38.900	38.900	203,000
2025-11-04	40.500	40.500	39.150	39.200	39.200	242,160
2025-11-03	40.350	40.600	39.900	39.900	39.900	205,180
2025-10-31	40.150	40.850	40.000	40.350	40.350	216,000
2025-10-30	41.050	41.650	40.150	40.150	40.150	258,250
2025-10-29	41.150	41.850	40.850	40.850	40.850	280,000
2025-10-28	41.800	42.250	40.950	41.000	41.000	236,300

← NewerPage 4 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.