Ya Horng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	43.000	43.300	43.000	43.300	40.479	11,005
2023-05-09	42.750	43.300	42.750	43.300	40.479	25,086
2023-05-08	43.400	43.400	43.200	43.200	40.386	10,761
2023-05-05	43.550	43.550	43.050	43.300	40.479	16,100
2023-05-04	43.550	43.550	43.500	43.550	40.713	8,090
2023-05-03	43.900	43.900	43.550	43.550	40.713	7,060
2023-05-02	43.500	43.700	43.500	43.600	40.760	27,274
2023-04-28	43.700	43.700	43.500	43.500	40.666	23,637
2023-04-27	43.650	43.700	43.600	43.700	40.853	21,492
2023-04-26	43.650	43.650	43.400	43.600	40.760	30,205
2023-04-25	43.600	43.600	43.200	43.200	40.386	16,692
2023-04-24	43.250	43.500	43.250	43.450	40.619	17,295
2023-04-21	43.400	43.400	43.100	43.400	40.573	20,927
2023-04-20	43.300	43.500	43.300	43.400	40.573	7,469
2023-04-19	43.450	43.450	43.300	43.300	40.479	13,268
2023-04-18	43.450	43.450	43.350	43.350	40.526	13,118
2023-04-17	43.450	43.650	43.200	43.450	40.619	32,865
2023-04-14	43.400	43.550	43.350	43.450	40.619	49,020
2023-04-13	43.250	43.400	43.200	43.400	40.573	35,127
2023-04-12	43.200	43.250	43.100	43.250	40.432	86,735
2023-04-11	43.100	43.150	43.100	43.150	40.339	24,520
2023-04-10	43.000	43.050	43.000	43.000	40.199	15,000
2023-04-07	42.500	43.000	42.400	43.000	40.199	15,505
2023-04-06	43.100	43.100	41.750	42.400	39.638	79,265
2023-03-31	43.150	43.150	43.000	43.100	40.292	10,168
2023-03-30	43.100	43.200	43.050	43.200	40.386	26,018
2023-03-29	43.000	43.050	43.000	43.050	40.245	13,142
2023-03-28	43.050	43.100	42.750	43.050	40.245	27,027
2023-03-27	43.100	43.200	43.050	43.050	40.245	36,009
2023-03-24	42.900	43.200	42.900	43.100	40.292	20,100
2023-03-23	43.100	43.100	42.950	42.950	40.152	15,058
2023-03-22	42.950	43.200	42.950	43.000	40.199	34,508
2023-03-21	43.000	43.000	42.850	42.950	40.152	20,000
2023-03-20	42.750	42.900	42.750	42.900	40.105	3,089
2023-03-17	42.700	42.800	42.700	42.750	39.965	5,066
2023-03-16	42.550	42.750	42.550	42.650	39.872	16,081
2023-03-15	42.950	43.100	42.950	43.000	40.199	12,437
2023-03-14	42.550	42.900	42.550	42.900	40.105	12,728
2023-03-13	42.500	42.900	42.500	42.850	40.059	12,627
2023-03-10	42.950	43.200	42.550	42.600	39.825	39,305
2023-03-09	43.200	43.350	43.000	43.000	40.199	20,109
2023-03-08	43.100	43.200	43.000	43.200	40.386	16,055
2023-03-07	43.200	43.200	43.100	43.200	40.386	15,363
2023-03-06	42.900	43.400	42.900	43.250	40.432	31,811
2023-03-03	42.500	42.900	42.500	42.900	40.105	12,178
2023-03-02	43.000	43.000	42.100	42.550	39.778	38,498
2023-03-01	42.800	43.900	42.400	43.150	40.339	60,744
2023-02-24	42.000	42.550	42.000	42.500	39.731	56,306
2023-02-23	40.850	41.950	40.850	41.900	39.170	44,172
2023-02-22	40.200	40.550	40.100	40.550	37.908	7,001
2023-02-21	40.550	40.550	40.550	40.550	37.908	1,110
2023-02-20	40.500	40.900	40.400	40.550	37.908	14,151
2023-02-17	40.550	40.550	40.300	40.350	37.721	13,321
2023-02-16	40.500	40.500	40.250	40.250	37.628	12,000
2023-02-15	40.100	40.300	40.100	40.200	37.581	18,108
2023-02-14	39.950	40.100	39.950	40.100	37.488	20,001
2023-02-13	40.000	40.000	39.850	39.950	37.347	5,444
2023-02-10	40.000	40.000	40.000	40.000	37.394	2,000
2023-02-09	39.900	40.000	39.900	39.950	37.347	7,000
2023-02-08	39.950	39.950	39.900	39.950	37.347	17,116

← NewerPage 15 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.