Ya Horng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	48.950	49.100	48.750	48.850	48.850	77,787
2023-11-01	48.500	48.750	48.300	48.750	48.750	28,141
2023-10-31	48.900	48.950	48.500	48.600	48.600	33,107
2023-10-30	48.600	48.750	48.600	48.750	48.750	24,341
2023-10-27	48.500	48.600	48.300	48.500	48.500	29,119
2023-10-26	48.200	48.450	47.850	48.450	48.450	33,783
2023-10-25	48.500	48.650	48.300	48.400	48.400	15,814
2023-10-24	47.950	48.500	47.850	48.250	48.250	26,483
2023-10-23	48.000	48.800	47.850	47.850	47.850	41,037
2023-10-20	48.200	48.450	47.500	48.000	48.000	46,578
2023-10-19	48.000	48.550	48.000	48.150	48.150	35,403
2023-10-18	49.000	49.000	48.500	48.550	48.550	22,379
2023-10-17	48.350	48.800	48.150	48.500	48.500	43,549
2023-10-16	48.100	48.500	48.000	48.500	48.500	15,645
2023-10-13	48.500	48.650	48.300	48.550	48.550	30,738
2023-10-12	47.550	48.500	47.550	48.500	48.500	53,818
2023-10-11	48.050	50.900	47.050	47.550	47.550	268,059
2023-10-06	48.150	48.200	48.000	48.100	48.100	17,263
2023-10-05	47.700	48.150	47.700	48.150	48.150	6,420
2023-10-04	47.700	47.700	47.450	47.700	47.700	24,000
2023-10-03	47.700	47.800	47.350	47.650	47.650	33,120
2023-10-02	47.850	48.000	47.500	47.650	47.650	41,344
2023-09-28	47.950	48.100	47.700	47.750	47.750	34,241
2023-09-27	48.200	48.200	47.850	48.000	48.000	24,372
2023-09-26	48.250	48.300	47.750	48.300	48.300	34,171
2023-09-25	48.250	48.650	48.200	48.550	48.550	11,466
2023-09-22	48.100	48.400	47.750	48.400	48.400	24,644
2023-09-21	49.000	49.000	48.300	48.500	48.500	32,631
2023-09-20	49.100	49.100	48.900	49.000	49.000	12,499
2023-09-19	49.550	49.550	49.000	49.100	49.100	50,621
2023-09-18	49.400	49.400	48.800	49.200	49.200	87,689
2023-09-15	49.000	49.500	48.800	49.000	49.000	46,828
2023-09-14	49.400	50.000	49.100	49.350	49.350	70,910
2023-09-13	49.550	49.550	48.850	49.150	49.150	59,420
2023-09-12	50.000	50.100	48.500	49.500	49.500	242,210
2023-09-11	47.050	51.000	47.000	48.100	48.100	873,249
2023-09-08	46.300	46.400	46.300	46.400	46.400	24,581
2023-09-07	46.350	46.400	46.300	46.300	46.300	27,545
2023-09-06	46.250	46.450	46.250	46.350	46.350	17,112
2023-09-05	46.250	46.550	46.250	46.400	46.400	46,087
2023-09-04	45.650	46.150	45.650	46.100	46.100	53,727
2023-09-01	45.500	46.050	45.500	45.800	45.800	42,329
2023-08-31	45.600	45.850	45.600	45.750	45.750	6,533
2023-08-30	45.850	45.850	45.600	45.700	45.700	6,160
2023-08-29	45.400	45.700	45.300	45.600	45.600	18,203
2023-08-28	45.700	45.800	45.600	45.600	45.600	11,083
2023-08-25	45.400	45.800	45.400	45.700	45.700	19,106
2023-08-24	45.750	46.000	45.500	45.600	45.600	13,450
2023-08-23	45.800	46.150	45.000	45.600	45.600	40,131
2023-08-22	45.650	45.950	45.500	45.950	45.950	23,026
2023-08-21	45.350	46.500	45.350	45.850	45.850	15,336
2023-08-18	45.450	45.850	45.000	45.400	45.400	18,099
2023-08-17	45.350	45.550	45.300	45.550	45.550	23,058
2023-08-16	45.100	45.550	45.000	45.350	45.350	27,156
2023-08-15	45.350	45.550	45.050	45.550	45.550	49,006
2023-08-14	44.800	45.400	44.750	45.350	45.350	54,785
2023-08-11	44.400	46.000	44.400	45.100	45.100	45,224
2023-08-10	45.250	45.350	44.000	44.400	44.400	104,495
2023-08-09	46.550	46.600	44.800	45.150	45.150	204,321
2023-08-08	46.950	47.300	46.200	46.750	46.750	47,107

← NewerPage 13 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.