Ya Horng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	39.900	39.950	39.900	39.950	37.347	7,020
2023-02-06	39.800	39.950	39.800	39.900	37.301	11,000
2023-02-03	39.850	39.850	39.800	39.800	37.207	6,000
2023-02-02	39.950	39.950	39.500	39.750	37.160	23,224
2023-02-01	39.900	39.900	39.900	39.900	37.301	1,000
2023-01-31	39.700	39.900	39.700	39.700	37.114	4,305
2023-01-30	39.700	40.000	39.700	39.700	37.114	11,154
2023-01-17	39.400	39.450	39.400	39.450	36.880	3,676
2023-01-16	39.400	39.500	39.400	39.450	36.880	15,155
2023-01-13	39.800	39.800	39.300	39.400	36.833	4,001
2023-01-11	39.100	39.900	39.100	39.900	37.301	4,096
2023-01-10	39.400	40.000	39.400	39.550	36.974	14,060
2023-01-09	39.200	39.450	39.200	39.400	36.833	10,242
2023-01-06	39.100	39.100	39.100	39.100	36.553	3,000
2023-01-05	39.200	39.200	39.050	39.050	36.506	6,000
2023-01-03	39.000	39.000	38.950	39.000	36.459	13,000
2022-12-30	39.300	39.300	39.000	39.000	36.459	8,210
2022-12-29	39.000	39.000	38.900	38.900	36.366	3,254
2022-12-28	39.000	39.100	39.000	39.100	36.553	4,020
2022-12-27	39.200	39.400	38.650	39.000	36.459	12,000
2022-12-26	39.800	39.800	39.200	39.200	36.646	2,108
2022-12-23	39.100	39.100	39.100	39.100	36.553	1,000
2022-12-22	39.300	39.300	38.900	39.300	36.740	7,000
2022-12-21	39.300	39.300	39.300	39.300	36.740	2,190
2022-12-20	39.400	39.400	39.300	39.300	36.740	2,007
2022-12-19	39.350	39.350	39.300	39.300	36.740	2,000
2022-12-16	39.200	39.200	39.200	39.200	36.646	1,000
2022-12-15	38.750	39.050	38.750	39.050	36.506	15,000
2022-12-14	39.450	39.900	38.100	38.750	36.226	60,000
2022-12-13	39.500	39.650	39.500	39.650	37.067	4,000
2022-12-12	39.450	39.500	39.400	39.500	36.927	11,002
2022-12-08	39.050	39.500	39.050	39.400	36.833	7,000
2022-12-07	39.400	39.400	39.300	39.300	36.740	2,087
2022-12-06	39.600	39.600	39.300	39.300	36.740	5,000
2022-12-05	39.850	39.900	39.600	39.600	37.020	7,000
2022-12-02	39.900	39.900	39.900	39.900	37.301	1,000
2022-12-01	40.000	40.000	39.950	40.000	37.394	4,074
2022-11-30	40.200	40.200	40.000	40.000	37.394	3,087
2022-11-29	39.850	39.850	39.600	39.600	37.020	3,000
2022-11-28	39.100	39.500	39.100	39.500	36.927	6,000
2022-11-25	39.600	39.600	39.600	39.600	37.020	1,087
2022-11-24	39.300	39.800	39.250	39.600	37.020	16,094
2022-11-23	39.500	39.500	39.000	39.300	36.740	33,011
2022-11-22	39.900	39.900	39.900	39.900	37.301	1,000
2022-11-21	39.700	39.700	39.600	39.600	37.020	4,030
2022-11-18	40.000	40.000	39.700	39.700	37.114	3,112
2022-11-17	39.900	39.900	39.600	39.700	37.114	3,000
2022-11-16	39.900	39.900	39.100	39.100	36.553	6,000
2022-11-14	39.900	39.900	39.900	39.900	37.301	9,002
2022-11-11	39.800	39.900	39.800	39.900	37.301	3,044
2022-11-10	40.000	40.000	39.750	39.750	37.160	9,057
2022-11-09	40.000	40.000	40.000	40.000	37.394	22,407
2022-11-08	39.500	39.700	39.500	39.700	37.114	6,243
2022-11-07	39.450	39.550	39.400	39.550	36.974	12,000
2022-11-04	39.000	39.350	38.950	39.350	36.787	12,002
2022-11-03	38.600	39.000	38.600	39.000	36.459	18,202
2022-11-02	38.550	38.550	38.500	38.500	35.992	3,001
2022-11-01	37.850	37.850	37.850	37.850	35.384	3,000
2022-10-31	37.800	37.800	37.800	37.800	35.338	3,111
2022-10-28	37.500	37.500	37.500	37.500	35.057	2,195

← NewerPage 16 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.