Ying Han Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 62.900 | 64.500 | 62.500 | 64.000 | 64.000 | 1,066,230 |
| 2024-10-30 | 65.300 | 66.300 | 64.100 | 64.500 | 64.500 | 1,990,300 |
| 2024-10-29 | 64.800 | 67.400 | 64.300 | 65.300 | 65.300 | 3,691,374 |
| 2024-10-28 | 67.100 | 67.700 | 65.200 | 65.300 | 65.300 | 2,104,050 |
| 2024-10-25 | 68.100 | 69.600 | 67.200 | 67.200 | 67.200 | 2,983,570 |
| 2024-10-24 | 70.000 | 73.600 | 68.200 | 68.900 | 68.900 | 11,463,146 |
| 2024-10-23 | 70.500 | 70.700 | 69.100 | 69.100 | 69.100 | 3,190,319 |
| 2024-10-22 | 71.200 | 72.000 | 69.600 | 70.000 | 70.000 | 5,554,367 |
| 2024-10-21 | 71.200 | 72.100 | 69.300 | 72.100 | 72.100 | 11,176,510 |
| 2024-10-18 | 73.500 | 78.000 | 68.500 | 69.800 | 69.800 | 62,913,994 |
| 2024-10-17 | 67.400 | 71.800 | 67.100 | 71.800 | 71.800 | 18,601,513 |
| 2024-10-16 | 60.200 | 65.300 | 60.200 | 65.300 | 65.300 | 5,043,621 |
| 2024-10-15 | 59.700 | 62.200 | 59.400 | 59.400 | 59.400 | 2,992,989 |
| 2024-10-14 | 59.200 | 60.700 | 58.500 | 59.400 | 59.400 | 2,169,040 |
| 2024-10-11 | 60.900 | 61.500 | 58.600 | 58.600 | 58.600 | 1,813,145 |
| 2024-10-09 | 63.500 | 63.900 | 60.200 | 60.200 | 60.200 | 2,716,160 |
| 2024-10-08 | 64.100 | 64.500 | 62.200 | 62.800 | 62.800 | 2,008,187 |
| 2024-10-07 | 64.800 | 65.800 | 64.000 | 64.100 | 64.100 | 2,217,577 |
| 2024-10-04 | 66.400 | 67.100 | 64.800 | 64.800 | 64.800 | 2,618,003 |
| 2024-10-01 | 66.300 | 68.800 | 66.300 | 67.100 | 67.100 | 4,524,444 |
| 2024-09-30 | 66.400 | 68.800 | 66.200 | 66.500 | 66.500 | 2,553,312 |
| 2024-09-27 | 69.100 | 73.000 | 67.500 | 67.500 | 67.500 | 8,771,137 |
| 2024-09-26 | 70.500 | 72.300 | 66.200 | 69.100 | 69.100 | 19,284,617 |
| 2024-09-25 | 62.900 | 67.800 | 62.200 | 67.800 | 67.800 | 5,305,226 |
| 2024-09-24 | 63.900 | 64.500 | 61.700 | 61.700 | 61.700 | 3,255,250 |
| 2024-09-23 | 67.700 | 68.200 | 63.800 | 63.900 | 63.900 | 3,830,100 |
| 2024-09-20 | 70.100 | 71.000 | 67.000 | 67.800 | 67.800 | 4,501,205 |
| 2024-09-19 | 67.000 | 70.300 | 66.100 | 69.200 | 69.200 | 4,766,496 |
| 2024-09-18 | 68.200 | 69.200 | 66.900 | 66.900 | 66.900 | 3,163,376 |
| 2024-09-16 | 69.000 | 71.100 | 68.000 | 68.600 | 68.600 | 4,673,438 |
| 2024-09-13 | 69.400 | 70.200 | 68.300 | 69.000 | 69.000 | 3,600,900 |
| 2024-09-12 | 71.400 | 72.600 | 69.100 | 69.100 | 69.100 | 8,895,734 |
| 2024-09-11 | 70.700 | 71.800 | 68.200 | 68.500 | 68.500 | 5,216,250 |
| 2024-09-10 | 74.400 | 74.800 | 68.800 | 70.300 | 70.300 | 7,453,337 |
| 2024-09-09 | 71.500 | 75.000 | 71.500 | 73.300 | 73.300 | 7,651,500 |
| 2024-09-06 | 73.000 | 75.100 | 71.300 | 73.500 | 73.500 | 11,083,000 |
| 2024-09-05 | 75.600 | 79.300 | 70.000 | 73.500 | 73.500 | 29,517,845 |
| 2024-09-04 | 74.800 | 76.900 | 72.200 | 73.800 | 73.800 | 27,029,492 |
| 2024-09-03 | 70.300 | 77.600 | 69.400 | 77.600 | 77.600 | 11,810,160 |
| 2024-09-02 | 72.000 | 72.600 | 70.200 | 70.600 | 70.600 | 3,533,327 |
| 2024-08-30 | 75.000 | 76.600 | 71.400 | 71.800 | 71.800 | 8,323,521 |
| 2024-08-29 | 75.000 | 75.900 | 73.800 | 74.300 | 74.300 | 7,616,270 |
| 2024-08-28 | 78.900 | 78.900 | 75.800 | 76.100 | 76.100 | 19,461,675 |
| 2024-08-27 | 68.400 | 76.000 | 68.300 | 76.000 | 76.000 | 16,915,140 |
| 2024-08-26 | 72.600 | 73.900 | 69.100 | 69.100 | 69.100 | 6,205,187 |
| 2024-08-23 | 70.600 | 73.700 | 69.600 | 71.900 | 71.900 | 6,777,484 |
| 2024-08-22 | 73.900 | 74.700 | 71.100 | 72.100 | 72.100 | 8,258,768 |
| 2024-08-21 | 75.700 | 76.700 | 73.300 | 73.600 | 73.600 | 9,644,802 |
| 2024-08-20 | 81.300 | 81.900 | 76.100 | 76.800 | 76.800 | 15,136,793 |
| 2024-08-19 | 80.500 | 81.200 | 78.500 | 80.000 | 80.000 | 15,489,693 |
| 2024-08-16 | 81.500 | 85.600 | 79.500 | 79.500 | 79.500 | 39,566,986 |
| 2024-08-15 | 79.900 | 82.500 | 77.000 | 78.500 | 78.500 | 39,645,016 |
| 2024-08-14 | 82.400 | 85.200 | 78.200 | 79.400 | 79.400 | 64,862,626 |
| 2024-08-13 | 71.800 | 77.500 | 69.200 | 77.500 | 77.500 | 27,305,860 |
| 2024-08-12 | 77.200 | 78.900 | 68.800 | 70.500 | 70.500 | 50,402,171 |
| 2024-08-09 | 74.700 | 76.200 | 73.800 | 76.200 | 76.200 | 20,164,850 |
| 2024-08-08 | 63.700 | 69.300 | 61.900 | 69.300 | 69.300 | 27,758,255 |
| 2024-08-07 | 57.900 | 63.000 | 57.900 | 63.000 | 63.000 | 5,373,560 |
| 2024-08-06 | 63.500 | 64.800 | 54.000 | 57.300 | 57.300 | 17,673,382 |
| 2024-08-05 | 66.600 | 68.400 | 59.900 | 59.900 | 59.900 | 31,625,300 |
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.