Ya Horng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	46.000	47.500	45.300	46.800	46.800	83,523
2023-08-04	46.350	46.400	45.150	46.050	46.050	122,523
2023-08-02	50.000	50.000	49.050	49.050	45.855	191,688
2023-08-01	49.550	50.000	49.300	49.700	46.462	191,166
2023-07-31	49.000	49.550	49.000	49.300	46.088	114,614
2023-07-28	49.200	49.200	48.700	48.850	45.668	85,180
2023-07-27	47.300	49.550	47.300	49.200	45.995	348,348
2023-07-26	46.750	49.700	46.750	47.200	44.125	57,889
2023-07-25	46.650	47.700	46.600	47.200	44.125	31,679
2023-07-24	47.200	47.350	46.500	47.200	44.125	55,411
2023-07-21	47.250	47.500	47.200	47.200	44.125	29,222
2023-07-20	48.100	48.100	47.200	47.250	44.172	21,226
2023-07-19	47.750	47.750	46.500	47.050	43.985	63,278
2023-07-18	48.100	48.400	47.550	47.700	44.593	44,408
2023-07-17	47.300	48.600	47.300	48.100	44.966	147,223
2023-07-14	47.250	47.300	47.200	47.300	44.219	48,239
2023-07-13	47.000	47.400	46.800	47.200	44.125	46,314
2023-07-12	46.950	47.000	46.500	46.950	43.891	37,306
2023-07-11	46.400	47.000	46.400	46.950	43.891	84,989
2023-07-10	47.500	47.800	46.100	46.400	43.377	110,272
2023-07-07	45.200	45.550	45.200	45.500	42.536	18,231
2023-07-06	45.200	45.650	45.200	45.350	42.396	50,527
2023-07-05	44.800	45.450	44.800	45.250	42.302	18,103
2023-07-04	45.150	45.200	44.800	45.000	42.068	22,127
2023-07-03	45.000	45.200	44.800	45.150	42.209	30,128
2023-06-30	45.000	45.000	44.800	44.800	41.881	22,293
2023-06-29	44.900	44.950	44.900	44.950	42.022	6,227
2023-06-28	45.200	45.200	44.600	44.900	41.975	14,249
2023-06-27	45.400	45.400	45.200	45.200	42.255	42,511
2023-06-26	45.200	45.350	45.100	45.350	42.396	41,636
2023-06-21	44.800	45.000	44.800	45.000	42.068	32,682
2023-06-20	44.800	44.800	44.700	44.750	41.835	10,305
2023-06-19	44.900	45.000	44.600	44.650	41.741	128,475
2023-06-16	44.650	44.700	44.550	44.600	41.695	39,560
2023-06-15	45.000	45.000	44.300	44.600	41.695	71,349
2023-06-14	45.000	45.000	44.500	44.650	41.741	27,374
2023-06-13	44.600	44.600	44.350	44.450	41.554	42,663
2023-06-12	44.600	45.000	44.300	44.450	41.554	103,158
2023-06-09	43.900	43.900	43.800	43.900	41.040	40,113
2023-06-08	44.000	44.000	43.850	43.900	41.040	24,096
2023-06-07	43.950	44.000	43.850	43.900	41.040	65,410
2023-06-06	43.850	43.900	43.800	43.900	41.040	25,000
2023-06-05	43.900	43.900	43.700	43.700	40.853	16,256
2023-06-02	43.900	43.900	43.700	43.700	40.853	15,413
2023-06-01	43.900	43.900	43.700	43.850	40.993	8,198
2023-05-31	43.650	43.900	43.650	43.900	41.040	15,144
2023-05-30	43.800	43.800	43.700	43.800	40.947	35,082
2023-05-29	43.700	43.800	43.700	43.750	40.900	17,118
2023-05-26	43.750	43.800	43.650	43.700	40.853	14,425
2023-05-25	43.800	43.800	43.500	43.750	40.900	15,004
2023-05-24	43.500	43.800	43.500	43.800	40.947	11,033
2023-05-23	43.900	43.900	43.750	43.750	40.900	5,195
2023-05-22	43.700	43.700	43.650	43.650	40.806	7,897
2023-05-19	43.500	43.700	43.500	43.650	40.806	12,000
2023-05-18	43.400	43.550	43.400	43.550	40.713	23,000
2023-05-17	43.000	43.550	43.000	43.400	40.573	37,102
2023-05-16	43.300	43.700	43.300	43.650	40.806	27,001
2023-05-15	43.300	43.350	43.300	43.350	40.526	8,082
2023-05-12	43.250	43.700	42.900	43.300	40.479	13,005
2023-05-11	43.300	43.300	43.250	43.250	40.432	16,051

← NewerPage 14 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.