Ying Han Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 56.000 | 59.200 | 56.000 | 58.200 | 58.200 | 1,217,000 |
| 2025-02-04 | 56.900 | 57.400 | 55.400 | 56.500 | 56.500 | 740,040 |
| 2025-02-03 | 56.800 | 57.700 | 55.000 | 56.400 | 56.400 | 989,067 |
| 2025-01-22 | 61.300 | 61.400 | 59.500 | 59.600 | 59.600 | 1,012,050 |
| 2025-01-21 | 61.700 | 61.700 | 59.800 | 60.500 | 60.500 | 1,007,250 |
| 2025-01-20 | 62.400 | 62.400 | 61.100 | 61.700 | 61.700 | 906,001 |
| 2025-01-17 | 64.700 | 65.800 | 61.300 | 61.500 | 61.500 | 2,235,484 |
| 2025-01-16 | 61.300 | 65.200 | 61.000 | 64.000 | 64.000 | 3,982,150 |
| 2025-01-15 | 60.800 | 61.600 | 59.300 | 59.400 | 59.400 | 1,052,070 |
| 2025-01-14 | 59.400 | 61.400 | 58.900 | 61.400 | 61.400 | 1,213,165 |
| 2025-01-13 | 62.800 | 62.900 | 58.800 | 59.400 | 59.400 | 1,772,700 |
| 2025-01-10 | 63.400 | 64.400 | 63.200 | 63.200 | 63.200 | 1,115,033 |
| 2025-01-09 | 66.000 | 66.300 | 62.700 | 63.700 | 63.700 | 2,566,200 |
| 2025-01-08 | 67.500 | 68.000 | 66.200 | 66.200 | 66.200 | 1,270,283 |
| 2025-01-07 | 66.500 | 69.500 | 65.800 | 67.500 | 67.500 | 4,062,200 |
| 2025-01-06 | 66.000 | 66.600 | 64.500 | 66.000 | 66.000 | 1,557,096 |
| 2025-01-03 | 66.500 | 67.700 | 64.900 | 65.300 | 65.300 | 2,099,026 |
| 2025-01-02 | 67.100 | 67.500 | 65.700 | 65.900 | 65.900 | 1,676,050 |
| 2024-12-31 | 64.600 | 67.400 | 64.200 | 67.000 | 67.000 | 2,314,241 |
| 2024-12-30 | 64.900 | 66.300 | 64.000 | 64.400 | 64.400 | 1,960,500 |
| 2024-12-27 | 67.100 | 67.700 | 65.200 | 65.500 | 65.500 | 2,290,000 |
| 2024-12-26 | 70.600 | 70.700 | 66.900 | 66.900 | 66.900 | 4,613,226 |
| 2024-12-25 | 69.400 | 72.000 | 69.200 | 71.000 | 71.000 | 5,939,695 |
| 2024-12-24 | 71.400 | 72.800 | 68.900 | 69.100 | 69.100 | 7,564,360 |
| 2024-12-23 | 72.000 | 72.500 | 69.800 | 71.400 | 71.400 | 9,732,626 |
| 2024-12-20 | 69.800 | 72.400 | 69.000 | 71.400 | 71.400 | 13,292,732 |
| 2024-12-19 | 67.400 | 74.000 | 67.000 | 69.600 | 69.600 | 8,640,602 |
| 2024-12-18 | 68.300 | 69.000 | 66.300 | 69.000 | 69.000 | 5,276,251 |
| 2024-12-17 | 64.800 | 69.300 | 64.800 | 68.200 | 68.200 | 12,360,362 |
| 2024-12-16 | 65.000 | 66.300 | 64.100 | 64.400 | 64.400 | 2,139,636 |
| 2024-12-13 | 66.100 | 66.900 | 64.300 | 65.000 | 65.000 | 2,962,102 |
| 2024-12-12 | 66.000 | 68.600 | 65.700 | 66.600 | 66.600 | 8,328,438 |
| 2024-12-11 | 64.000 | 69.400 | 63.200 | 65.800 | 65.800 | 6,031,191 |
| 2024-12-10 | 64.200 | 66.400 | 64.200 | 64.700 | 64.700 | 2,375,500 |
| 2024-12-09 | 65.300 | 65.400 | 64.100 | 64.200 | 64.200 | 1,357,800 |
| 2024-12-06 | 66.100 | 67.800 | 64.800 | 65.800 | 65.800 | 3,652,199 |
| 2024-12-05 | 66.500 | 66.500 | 64.500 | 65.300 | 65.300 | 1,275,001 |
| 2024-12-04 | 65.100 | 66.500 | 64.400 | 65.700 | 65.700 | 3,301,681 |
| 2024-12-03 | 65.100 | 65.700 | 64.200 | 64.200 | 64.200 | 1,719,999 |
| 2024-12-02 | 65.900 | 66.000 | 64.000 | 64.700 | 64.700 | 2,915,418 |
| 2024-11-29 | 64.200 | 66.800 | 63.100 | 65.100 | 65.100 | 5,381,340 |
| 2024-11-28 | 68.400 | 68.800 | 64.200 | 64.200 | 64.200 | 9,219,045 |
| 2024-11-27 | 76.000 | 77.200 | 67.100 | 68.000 | 68.000 | 40,963,202 |
| 2024-11-26 | 68.000 | 74.300 | 67.300 | 74.300 | 74.300 | 22,750,767 |
| 2024-11-25 | 66.500 | 69.700 | 65.800 | 67.600 | 67.600 | 5,533,300 |
| 2024-11-22 | 64.500 | 66.500 | 64.400 | 65.800 | 65.800 | 1,845,485 |
| 2024-11-21 | 65.800 | 65.800 | 64.200 | 64.200 | 64.200 | 1,123,810 |
| 2024-11-20 | 65.900 | 65.900 | 65.900 | 65.900 | 65.900 | 1,324,261 |
| 2024-11-19 | 65.000 | 66.900 | 64.600 | 66.400 | 66.400 | 1,973,255 |
| 2024-11-18 | 65.600 | 65.700 | 64.000 | 65.200 | 65.200 | 1,232,631 |
| 2024-11-15 | 63.500 | 68.200 | 63.500 | 65.600 | 65.600 | 3,479,407 |
| 2024-11-14 | 64.200 | 65.500 | 63.300 | 63.700 | 63.700 | 1,171,361 |
| 2024-11-13 | 66.000 | 67.400 | 64.200 | 65.100 | 65.100 | 2,043,585 |
| 2024-11-12 | 66.600 | 66.600 | 64.600 | 66.000 | 66.000 | 1,445,179 |
| 2024-11-11 | 68.400 | 68.500 | 66.300 | 67.400 | 67.400 | 1,696,098 |
| 2024-11-08 | 68.900 | 69.200 | 66.800 | 68.000 | 68.000 | 3,111,367 |
| 2024-11-07 | 67.800 | 71.900 | 67.300 | 68.200 | 68.200 | 8,046,272 |
| 2024-11-06 | 70.500 | 71.500 | 66.600 | 66.800 | 66.800 | 14,187,274 |
| 2024-11-05 | 63.300 | 69.000 | 63.300 | 69.000 | 69.000 | 2,694,336 |
| 2024-11-04 | 64.000 | 65.000 | 62.800 | 62.800 | 62.800 | 1,680,300 |
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.