Ya Horng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	61.300	62.100	61.300	62.000	62.000	65,148
2024-05-03	61.200	61.500	61.000	61.200	61.200	59,793
2024-05-02	61.600	61.800	61.200	61.200	61.200	105,378
2024-04-30	61.300	61.600	61.300	61.600	61.600	15,151
2024-04-29	61.000	61.800	61.000	61.300	61.300	60,219
2024-04-26	61.300	61.700	61.100	61.100	61.100	51,193
2024-04-25	61.100	61.700	61.100	61.300	61.300	41,244
2024-04-24	61.500	61.600	61.100	61.500	61.500	38,332
2024-04-23	61.200	61.700	61.200	61.700	61.700	24,586
2024-04-22	60.800	61.400	60.600	61.000	61.000	45,875
2024-04-19	61.200	61.600	60.300	60.800	60.800	120,098
2024-04-18	61.200	62.000	61.200	61.700	61.700	57,036
2024-04-17	61.000	62.000	61.000	62.000	62.000	79,290
2024-04-16	60.700	60.800	60.000	60.400	60.400	129,986
2024-04-15	60.600	60.900	60.400	60.700	60.700	152,050
2024-04-12	60.300	61.100	60.200	60.600	60.600	119,260
2024-04-11	60.600	61.400	60.100	60.300	60.300	311,884
2024-04-10	62.100	62.300	60.000	61.400	61.400	615,678
2024-04-09	63.300	64.200	63.300	63.400	63.400	81,609
2024-04-08	63.200	64.200	63.200	63.800	63.800	108,093
2024-04-03	63.700	63.700	63.200	63.200	63.200	42,129
2024-04-02	63.200	64.000	63.000	63.700	63.700	125,436
2024-04-01	62.600	63.900	62.600	63.700	63.700	173,139
2024-03-29	63.500	63.500	63.100	63.100	63.100	50,288
2024-03-28	63.200	63.500	63.100	63.500	63.500	55,106
2024-03-27	63.500	63.800	63.000	63.100	63.100	178,579
2024-03-26	64.000	64.000	63.300	64.000	64.000	106,695
2024-03-25	64.600	64.600	63.800	64.200	64.200	67,317
2024-03-22	63.800	64.900	63.800	64.200	64.200	121,050
2024-03-21	64.200	64.200	63.800	63.800	63.800	55,149
2024-03-20	65.000	65.000	63.800	64.000	64.000	84,355
2024-03-19	62.500	64.300	62.400	64.100	64.100	174,064
2024-03-18	62.900	63.200	62.500	62.800	62.800	161,634
2024-03-15	65.100	65.500	63.200	63.200	63.200	172,765
2024-03-14	62.300	65.100	62.200	65.100	65.100	276,362
2024-03-13	62.100	62.800	62.100	62.600	62.600	105,555
2024-03-12	62.600	63.200	62.000	62.900	62.900	208,169
2024-03-11	64.300	64.300	62.700	63.400	63.400	284,669
2024-03-08	65.800	66.800	64.300	64.300	64.300	297,206
2024-03-07	65.500	66.500	65.000	66.400	66.400	179,376
2024-03-06	65.400	66.400	65.100	65.700	65.700	136,280
2024-03-05	65.300	66.300	65.200	65.800	65.800	143,067
2024-03-04	66.100	66.900	65.300	65.800	65.800	161,412
2024-03-01	68.800	69.900	65.900	66.100	66.100	273,692
2024-02-29	63.300	66.200	63.300	65.500	65.500	439,765
2024-02-27	62.500	63.500	62.500	62.800	62.800	104,398
2024-02-26	61.500	62.500	61.500	62.500	62.500	74,813
2024-02-23	62.600	63.000	61.200	61.300	61.300	138,350
2024-02-22	62.700	63.000	61.900	62.700	62.700	110,426
2024-02-21	61.100	62.900	60.000	62.700	62.700	326,177
2024-02-20	62.600	62.600	61.300	62.000	62.000	110,850
2024-02-19	64.000	64.200	61.600	62.600	62.600	191,790
2024-02-16	63.000	64.500	62.400	64.000	64.000	288,593
2024-02-15	59.100	62.900	59.000	62.900	62.900	304,892
2024-02-05	63.000	63.500	62.200	62.800	62.800	107,625
2024-02-02	63.800	63.800	62.200	63.100	63.100	222,392
2024-02-01	61.500	63.000	61.500	62.500	62.500	218,297
2024-01-31	59.800	61.900	59.800	61.500	61.500	337,031
2024-01-30	58.800	60.000	58.800	59.700	59.700	124,826
2024-01-29	59.300	59.700	58.900	59.200	59.200	103,223

← NewerPage 11 of 21 · 1,210 trading daysOlder →

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.