Ying Han Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	48.400	49.750	47.500	49.200	49.200	4,026,500
2025-05-05	52.300	52.700	49.250	49.250	49.250	5,405,029
2025-05-02	54.700	54.700	53.000	54.700	54.700	3,142,000
2025-04-30	47.500	49.750	46.500	49.750	49.750	4,437,000
2025-04-29	42.000	45.250	41.100	45.250	45.250	1,981,001
2025-04-28	40.700	41.400	40.700	41.150	41.150	654,600
2025-04-25	40.650	40.850	40.050	40.200	40.200	468,075
2025-04-24	41.300	41.300	39.500	39.500	39.500	323,000
2025-04-23	40.000	40.300	39.250	40.050	40.050	324,150
2025-04-22	37.500	39.700	37.400	38.100	38.100	498,000
2025-04-21	41.200	41.200	38.500	38.500	38.500	370,106
2025-04-18	40.950	41.400	40.300	40.550	40.550	317,188
2025-04-17	40.400	41.200	39.550	40.900	40.900	486,183
2025-04-16	42.650	42.650	40.300	40.350	40.350	585,220
2025-04-15	40.650	42.350	40.100	42.100	42.100	682,080
2025-04-14	39.050	41.950	39.050	40.050	40.050	866,000
2025-04-11	36.700	38.800	34.850	38.700	38.700	943,050
2025-04-10	37.500	38.550	37.500	38.550	38.550	930,000
2025-04-09	35.050	35.050	35.050	35.050	35.050	438,027
2025-04-08	38.900	38.900	38.900	38.900	38.900	376,000
2025-04-07	43.200	43.200	43.200	43.200	43.200	251,000
2025-04-02	47.550	48.100	46.650	48.000	48.000	475,001
2025-04-01	47.000	48.400	46.950	47.500	47.500	553,010
2025-03-31	47.900	48.650	46.100	46.250	46.250	1,373,000
2025-03-28	51.500	51.500	48.700	49.400	49.400	1,194,200
2025-03-27	52.700	52.700	51.600	51.900	51.900	623,257
2025-03-26	54.600	55.100	53.500	53.600	53.600	451,023
2025-03-25	56.000	56.400	54.300	54.300	54.300	534,034
2025-03-24	57.100	57.500	55.400	55.400	55.400	448,076
2025-03-21	56.400	56.800	55.600	56.800	56.800	500,500
2025-03-20	56.100	56.700	55.800	56.400	56.400	452,020
2025-03-19	57.600	57.600	55.500	55.500	55.500	790,000
2025-03-18	58.500	58.500	57.200	57.300	57.300	452,110
2025-03-17	58.000	58.900	56.700	57.400	57.400	642,126
2025-03-14	56.000	56.600	55.300	56.500	56.500	718,100
2025-03-13	57.500	58.600	56.200	56.200	56.200	886,020
2025-03-12	57.100	58.000	56.500	56.800	56.800	519,225
2025-03-11	57.000	57.100	55.300	56.900	56.900	833,900
2025-03-10	58.800	59.500	58.000	58.300	58.300	490,200
2025-03-07	59.700	60.200	58.800	58.800	58.800	652,061
2025-03-06	61.500	61.700	59.600	59.700	59.700	903,020
2025-03-05	62.500	63.700	61.100	61.100	61.100	2,961,178
2025-03-04	60.800	61.600	59.400	61.400	61.400	1,839,265
2025-03-03	62.700	63.300	60.700	60.800	60.800	5,573,100
2025-02-27	61.000	66.500	61.000	62.800	62.800	13,460,206
2025-02-26	61.100	61.500	60.400	60.500	60.500	599,153
2025-02-25	62.300	62.500	60.700	60.900	60.900	968,000
2025-02-24	61.800	63.800	61.400	62.300	62.300	2,604,150
2025-02-21	59.100	63.500	58.600	62.100	62.100	4,148,307
2025-02-20	60.500	60.700	58.800	59.000	59.000	802,150
2025-02-19	60.900	61.600	60.100	60.200	60.200	808,031
2025-02-18	60.800	61.300	60.400	60.700	60.700	704,050
2025-02-17	61.500	62.300	60.600	60.600	60.600	1,522,215
2025-02-14	59.600	62.300	59.100	60.800	60.800	2,985,527
2025-02-13	59.900	60.400	59.100	59.400	59.400	867,000
2025-02-12	59.300	62.300	59.300	59.600	59.600	2,738,500
2025-02-11	57.900	60.600	57.700	59.200	59.200	1,570,233
2025-02-10	58.000	58.000	56.800	57.100	57.100	638,046
2025-02-07	58.800	59.100	57.700	58.500	58.500	568,872
2025-02-06	60.100	60.700	58.700	58.800	58.800	1,559,003

← NewerPage 7 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.