Ya Horng Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 60.000 | 60.600 | 60.000 | 60.400 | 60.400 | 140,336 |
| 2024-07-31 | 64.000 | 64.500 | 64.000 | 64.500 | 64.500 | 210,326 |
| 2024-07-30 | 63.600 | 64.000 | 63.600 | 63.900 | 63.900 | 113,528 |
| 2024-07-29 | 64.100 | 64.300 | 63.800 | 64.000 | 64.000 | 78,756 |
| 2024-07-26 | 63.300 | 64.000 | 63.100 | 64.000 | 64.000 | 72,717 |
| 2024-07-23 | 63.200 | 64.900 | 63.100 | 63.600 | 63.600 | 30,665 |
| 2024-07-22 | 63.700 | 63.700 | 63.000 | 63.100 | 63.100 | 74,265 |
| 2024-07-19 | 64.300 | 64.300 | 63.700 | 63.800 | 63.800 | 55,183 |
| 2024-07-18 | 64.700 | 65.000 | 64.100 | 64.300 | 64.300 | 29,636 |
| 2024-07-17 | 64.600 | 64.800 | 64.400 | 64.700 | 64.700 | 33,723 |
| 2024-07-16 | 65.000 | 65.000 | 64.600 | 64.600 | 64.600 | 24,530 |
| 2024-07-15 | 64.800 | 65.000 | 64.700 | 64.900 | 64.900 | 44,025 |
| 2024-07-12 | 64.700 | 64.900 | 64.300 | 64.700 | 64.700 | 24,070 |
| 2024-07-11 | 64.200 | 64.900 | 64.200 | 64.400 | 64.400 | 67,807 |
| 2024-07-10 | 64.100 | 64.400 | 63.900 | 64.200 | 64.200 | 32,048 |
| 2024-07-09 | 64.000 | 64.600 | 63.800 | 64.100 | 64.100 | 140,355 |
| 2024-07-08 | 64.200 | 65.400 | 64.200 | 65.200 | 65.200 | 107,108 |
| 2024-07-05 | 64.000 | 64.500 | 64.000 | 64.200 | 64.200 | 28,299 |
| 2024-07-04 | 63.700 | 64.500 | 63.700 | 64.500 | 64.500 | 81,650 |
| 2024-07-03 | 63.600 | 64.100 | 63.600 | 63.700 | 63.700 | 89,526 |
| 2024-07-02 | 63.800 | 64.100 | 63.600 | 63.600 | 63.600 | 53,286 |
| 2024-07-01 | 63.900 | 63.900 | 63.700 | 63.700 | 63.700 | 29,161 |
| 2024-06-28 | 63.700 | 63.800 | 63.500 | 63.700 | 63.700 | 14,123 |
| 2024-06-27 | 63.200 | 63.600 | 63.200 | 63.600 | 63.600 | 10,204 |
| 2024-06-26 | 63.500 | 64.000 | 63.500 | 63.700 | 63.700 | 24,080 |
| 2024-06-25 | 63.500 | 63.700 | 63.100 | 63.400 | 63.400 | 41,344 |
| 2024-06-24 | 64.300 | 64.300 | 63.200 | 63.500 | 63.500 | 60,662 |
| 2024-06-21 | 64.000 | 64.400 | 63.800 | 63.900 | 63.900 | 52,903 |
| 2024-06-20 | 64.000 | 64.000 | 63.700 | 64.000 | 64.000 | 60,142 |
| 2024-06-19 | 63.300 | 64.000 | 63.300 | 63.500 | 63.500 | 72,411 |
| 2024-06-18 | 63.600 | 63.600 | 63.100 | 63.200 | 63.200 | 41,360 |
| 2024-06-17 | 62.900 | 64.600 | 62.900 | 63.500 | 63.500 | 35,808 |
| 2024-06-14 | 63.500 | 63.600 | 63.400 | 63.400 | 63.400 | 13,723 |
| 2024-06-13 | 63.200 | 63.500 | 63.000 | 63.500 | 63.500 | 14,198 |
| 2024-06-12 | 62.700 | 63.300 | 62.600 | 63.200 | 63.200 | 39,887 |
| 2024-06-11 | 63.500 | 63.500 | 62.700 | 63.000 | 63.000 | 68,675 |
| 2024-06-07 | 63.200 | 63.800 | 63.200 | 63.500 | 63.500 | 41,127 |
| 2024-06-06 | 64.000 | 64.300 | 63.200 | 63.200 | 63.200 | 117,879 |
| 2024-06-05 | 64.500 | 64.500 | 63.700 | 64.000 | 64.000 | 42,217 |
| 2024-06-04 | 64.300 | 64.800 | 63.800 | 64.000 | 64.000 | 63,540 |
| 2024-06-03 | 64.600 | 64.600 | 64.100 | 64.400 | 64.400 | 66,150 |
| 2024-05-31 | 63.600 | 64.300 | 63.600 | 64.000 | 64.000 | 116,759 |
| 2024-05-30 | 64.900 | 64.900 | 64.200 | 64.400 | 64.400 | 83,381 |
| 2024-05-29 | 64.700 | 65.000 | 64.300 | 64.900 | 64.900 | 115,259 |
| 2024-05-28 | 63.300 | 64.600 | 63.100 | 64.600 | 64.600 | 165,604 |
| 2024-05-27 | 62.800 | 63.400 | 62.700 | 63.300 | 63.300 | 52,558 |
| 2024-05-24 | 62.500 | 62.800 | 62.400 | 62.700 | 62.700 | 52,146 |
| 2024-05-23 | 63.300 | 63.300 | 62.500 | 62.500 | 62.500 | 88,794 |
| 2024-05-22 | 62.700 | 63.000 | 62.600 | 63.000 | 63.000 | 31,948 |
| 2024-05-21 | 63.000 | 63.000 | 62.500 | 62.900 | 62.900 | 53,324 |
| 2024-05-20 | 63.500 | 63.500 | 62.100 | 63.500 | 63.500 | 112,978 |
| 2024-05-17 | 62.900 | 63.000 | 62.800 | 63.000 | 63.000 | 30,136 |
| 2024-05-16 | 62.400 | 63.100 | 62.400 | 62.900 | 62.900 | 72,877 |
| 2024-05-15 | 62.600 | 62.900 | 62.100 | 62.400 | 62.400 | 94,176 |
| 2024-05-14 | 62.100 | 62.600 | 62.100 | 62.600 | 62.600 | 50,531 |
| 2024-05-13 | 62.700 | 62.700 | 62.300 | 62.500 | 62.500 | 44,721 |
| 2024-05-10 | 63.300 | 63.300 | 61.900 | 62.500 | 62.500 | 105,993 |
| 2024-05-09 | 63.900 | 63.900 | 62.300 | 63.000 | 63.000 | 178,835 |
| 2024-05-08 | 61.600 | 61.800 | 61.600 | 61.600 | 61.600 | 40,937 |
| 2024-05-07 | 62.000 | 62.200 | 61.500 | 61.800 | 61.800 | 73,531 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-04 | 3.0000 TWD |
| 2022-08-04 | 3.0000 TWD |
| 2021-08-04 | 3.0000 TWD |
| 2020-08-04 | 2.5000 TWD |
| 2019-08-05 | 2.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.