Ying Han Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	41.950	42.000	41.050	41.850	41.850	360,047
2025-10-23	42.100	42.100	41.150	41.400	41.400	248,330
2025-10-22	42.800	43.650	42.250	42.250	42.250	356,365
2025-10-21	41.500	43.300	41.500	42.600	42.600	649,740
2025-10-20	41.400	41.600	40.950	41.250	41.250	252,034
2025-10-17	42.350	42.350	41.250	41.350	41.350	209,017
2025-10-16	41.600	42.200	41.600	41.850	41.850	282,030
2025-10-15	42.650	42.650	41.050	41.450	41.450	168,375
2025-10-14	41.800	43.300	41.650	41.700	41.700	627,090
2025-10-13	39.800	41.950	39.800	41.650	41.650	310,333
2025-10-09	44.000	45.000	43.000	43.000	43.000	404,430
2025-10-08	43.100	43.500	42.750	43.250	43.250	191,020
2025-10-07	43.300	44.000	43.000	43.500	43.500	264,000
2025-10-03	43.350	43.350	42.850	43.100	43.100	166,000
2025-10-02	43.950	44.000	42.650	43.000	43.000	271,050
2025-10-01	43.800	44.200	43.500	43.600	43.600	190,170
2025-09-30	43.850	44.000	43.300	43.800	43.800	184,004
2025-09-29	43.250	43.250	43.250	43.250	43.250	0
2025-09-26	45.250	45.250	43.250	43.250	43.250	455,012
2025-09-25	45.800	46.300	45.200	45.250	45.250	562,094
2025-09-24	46.700	46.700	45.050	45.050	45.050	357,715
2025-09-23	47.000	47.350	46.000	46.100	46.100	309,200
2025-09-22	46.500	46.850	46.100	46.750	46.750	217,010
2025-09-19	46.750	46.800	46.150	46.150	46.150	271,000
2025-09-18	46.750	46.750	46.100	46.450	46.450	221,074
2025-09-17	47.050	47.050	46.200	46.200	46.200	216,000
2025-09-16	46.300	46.800	46.000	46.600	46.600	372,050
2025-09-15	46.500	46.900	45.950	46.050	46.050	412,325
2025-09-12	47.050	48.350	46.600	46.650	46.650	574,010
2025-09-11	48.500	48.550	46.600	46.600	46.600	846,500
2025-09-10	49.200	49.350	48.100	48.100	48.100	628,280
2025-09-09	49.150	50.900	48.700	48.900	48.900	807,000
2025-09-08	49.200	49.500	48.400	48.600	48.600	612,000
2025-09-05	49.500	50.000	49.000	49.000	49.000	500,180
2025-09-04	50.000	50.200	48.950	49.000	49.000	684,000
2025-09-03	49.550	50.100	49.450	49.650	49.650	510,001
2025-09-02	50.300	51.300	49.000	49.300	49.300	757,425
2025-09-01	51.800	52.000	49.800	49.800	49.800	880,001
2025-08-29	53.100	53.600	51.500	51.500	51.500	956,001
2025-08-28	52.800	54.700	52.100	52.700	52.700	1,666,236
2025-08-27	53.500	54.900	52.700	52.800	52.800	1,313,107
2025-08-26	53.000	54.100	52.300	53.000	53.000	1,686,045
2025-08-25	51.600	54.500	51.600	52.800	52.800	2,274,000
2025-08-22	52.800	52.800	50.700	50.700	50.700	561,000
2025-08-21	52.700	53.400	51.700	51.800	51.800	647,000
2025-08-20	53.000	53.500	51.500	51.800	51.800	959,316
2025-08-19	56.000	56.000	53.400	53.500	53.500	1,363,888
2025-08-18	55.500	56.400	54.400	55.200	55.200	944,331
2025-08-15	54.100	56.300	54.000	55.000	55.000	1,411,100
2025-08-14	56.000	56.200	54.300	54.400	54.400	931,124
2025-08-13	55.500	57.400	54.500	54.800	54.800	2,276,000
2025-08-12	55.600	55.800	54.600	54.700	54.700	558,037
2025-08-11	56.500	56.600	55.100	55.600	55.600	1,131,000
2025-08-08	54.600	56.300	54.200	55.500	55.500	1,392,499
2025-08-07	55.100	55.800	54.500	54.600	54.600	434,090
2025-08-06	55.600	55.600	54.700	54.800	54.800	447,110
2025-08-05	55.700	56.400	55.100	55.600	55.600	855,000
2025-08-04	54.000	56.200	53.800	55.200	55.200	1,434,351
2025-08-01	53.000	55.300	52.100	54.600	54.600	663,443
2025-07-31	55.800	55.800	54.500	54.600	54.600	616,350

← NewerPage 5 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.