Ya Horng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	58.300	60.000	58.300	59.300	59.300	187,850
2024-01-25	57.400	58.300	57.400	58.200	58.200	162,990
2024-01-24	57.000	57.700	57.000	57.400	57.400	139,648
2024-01-23	57.000	57.000	56.300	57.000	57.000	64,011
2024-01-22	57.100	57.100	56.500	57.000	57.000	66,670
2024-01-19	56.100	57.100	55.700	57.100	57.100	159,081
2024-01-18	57.200	57.200	56.200	56.800	56.800	76,539
2024-01-17	57.500	57.500	55.600	57.200	57.200	156,492
2024-01-16	57.100	57.500	56.000	57.500	57.500	245,952
2024-01-15	56.000	57.700	56.000	57.100	57.100	233,552
2024-01-12	55.900	56.300	55.800	56.000	56.000	89,276
2024-01-11	55.400	56.400	55.100	55.900	55.900	168,695
2024-01-10	55.100	55.500	55.000	55.400	55.400	38,779
2024-01-09	55.300	55.400	54.600	55.000	55.000	175,890
2024-01-08	54.000	54.600	54.000	54.600	54.600	50,832
2024-01-05	53.800	54.500	53.800	54.000	54.000	41,518
2024-01-04	54.100	54.100	53.800	54.000	54.000	67,740
2024-01-03	55.200	55.200	53.900	54.100	54.100	191,285
2024-01-02	55.400	55.600	55.100	55.400	55.400	74,961
2023-12-29	55.400	55.400	55.100	55.400	55.400	21,803
2023-12-28	55.200	55.500	55.000	55.400	55.400	45,239
2023-12-27	54.600	55.600	54.600	55.400	55.400	80,483
2023-12-26	54.300	54.600	54.300	54.600	54.600	20,905
2023-12-25	53.900	54.500	53.900	54.500	54.500	39,262
2023-12-22	54.200	54.600	54.000	54.400	54.400	40,820
2023-12-21	54.900	54.900	54.200	54.200	54.200	38,320
2023-12-20	54.100	55.000	54.100	55.000	55.000	93,604
2023-12-19	54.400	54.400	53.800	54.400	54.400	91,608
2023-12-18	55.000	55.100	54.200	54.600	54.600	92,983
2023-12-15	55.300	55.300	54.700	54.900	54.900	91,048
2023-12-14	56.500	56.500	54.800	55.000	55.000	214,687
2023-12-13	56.100	57.000	55.900	56.200	56.200	137,784
2023-12-12	54.700	56.000	54.700	56.000	56.000	249,129
2023-12-11	54.300	55.000	53.700	54.700	54.700	163,138
2023-12-08	53.500	54.000	53.500	53.700	53.700	59,116
2023-12-07	54.700	54.700	53.400	53.400	53.400	137,386
2023-12-06	54.800	55.300	54.400	54.700	54.700	137,350
2023-12-05	54.200	55.300	53.900	54.600	54.600	241,414
2023-12-04	53.000	54.300	53.000	53.900	53.900	270,409
2023-12-01	51.600	52.800	51.600	52.400	52.400	200,675
2023-11-30	51.000	51.500	51.000	51.500	51.500	58,964
2023-11-29	50.700	51.100	50.700	51.000	51.000	56,158
2023-11-28	50.400	50.800	50.400	50.800	50.800	63,420
2023-11-27	51.500	51.500	50.300	50.400	50.400	111,995
2023-11-24	51.800	51.800	51.000	51.100	51.100	63,333
2023-11-23	51.800	51.800	51.300	51.700	51.700	62,595
2023-11-22	51.400	51.900	51.400	51.900	51.900	73,737
2023-11-21	51.900	52.000	51.700	51.900	51.900	46,598
2023-11-20	51.500	51.700	51.200	51.700	51.700	93,301
2023-11-17	51.200	51.500	50.800	51.000	51.000	55,730
2023-11-16	52.300	52.300	50.700	50.900	50.900	117,235
2023-11-15	51.200	52.000	50.700	52.000	52.000	257,042
2023-11-14	50.400	51.000	50.000	50.800	50.800	82,189
2023-11-13	50.800	50.800	50.000	50.200	50.200	134,683
2023-11-10	50.900	50.900	50.100	50.800	50.800	83,813
2023-11-09	50.000	51.000	50.000	50.900	50.900	128,548
2023-11-08	50.900	51.000	50.100	50.200	50.200	202,290
2023-11-07	50.000	50.200	49.750	49.950	49.950	49,051
2023-11-06	49.850	50.000	49.450	50.000	50.000	66,215
2023-11-03	49.000	50.000	49.000	49.600	49.600	93,819

← NewerPage 12 of 21 · 1,215 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.