Ya Horng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	37.150	37.200	37.150	37.200	34.777	3,140
2022-10-26	37.250	37.300	37.100	37.100	34.683	12,000
2022-10-25	38.000	38.000	37.200	37.250	34.823	39,058
2022-10-24	37.800	37.800	37.800	37.800	35.338	8,001
2022-10-21	37.600	38.000	37.600	37.800	35.338	14,741
2022-10-20	38.800	38.800	38.350	38.350	35.852	25,200
2022-10-19	38.850	39.000	38.800	38.800	36.272	10,235
2022-10-18	39.050	39.050	38.850	38.950	36.413	15,000
2022-10-17	39.250	39.250	39.050	39.050	36.506	3,100
2022-10-14	39.450	39.450	39.450	39.450	36.880	2,000
2022-10-13	39.200	39.200	38.850	38.950	36.413	31,287
2022-10-12	39.250	39.250	39.200	39.200	36.646	10,100
2022-10-11	39.700	39.700	39.100	39.200	36.646	8,090
2022-10-06	40.000	40.000	40.000	40.000	37.394	2,027
2022-10-05	39.750	39.950	39.700	39.750	37.160	6,855
2022-10-04	39.750	39.750	39.750	39.750	37.160	10,154
2022-10-03	39.400	39.750	39.350	39.750	37.160	13,158
2022-09-30	39.400	39.400	39.300	39.400	36.833	7,001
2022-09-29	39.450	39.450	39.300	39.450	36.880	21,000
2022-09-28	39.500	39.500	39.050	39.400	36.833	18,000
2022-09-27	39.500	39.600	39.500	39.600	37.020	6,000
2022-09-26	39.800	39.800	39.000	39.800	37.207	25,000
2022-09-23	39.750	39.800	39.750	39.800	37.207	3,000
2022-09-22	40.000	41.750	39.600	39.700	37.114	23,000
2022-09-21	39.650	39.800	39.650	39.700	37.114	6,700
2022-09-20	40.000	40.050	40.000	40.000	37.394	8,045
2022-09-19	39.600	39.850	39.550	39.850	37.254	13,000
2022-09-16	39.900	40.000	39.900	39.950	37.347	41,000
2022-09-15	39.900	39.900	39.900	39.900	37.301	2,000
2022-09-14	39.850	39.900	39.850	39.900	37.301	6,000
2022-09-13	40.000	40.000	39.900	39.900	37.301	6,208
2022-09-12	39.950	40.000	39.950	40.000	37.394	26,001
2022-09-08	39.950	39.950	39.400	39.950	37.347	7,458
2022-09-07	39.250	39.950	39.250	39.600	37.020	9,000
2022-09-06	39.800	39.800	39.800	39.800	37.207	3,110
2022-09-05	39.850	39.850	39.800	39.800	37.207	7,000
2022-09-02	39.950	40.000	39.900	40.000	37.394	8,796
2022-09-01	39.900	40.000	39.800	39.850	37.254	21,000
2022-08-31	39.700	40.000	39.700	40.000	37.394	10,000
2022-08-30	40.000	40.000	39.700	39.900	37.301	5,000
2022-08-29	39.600	40.100	39.000	39.950	37.347	31,000
2022-08-26	39.950	40.000	39.900	40.000	37.394	15,010
2022-08-25	39.950	39.950	39.950	39.950	37.347	2,056
2022-08-24	39.850	39.900	39.850	39.850	37.254	4,000
2022-08-23	39.700	39.700	39.600	39.700	37.114	5,000
2022-08-22	39.950	40.000	39.800	40.000	37.394	21,090
2022-08-19	39.900	39.950	39.850	39.950	37.347	17,000
2022-08-18	39.850	39.850	39.800	39.800	37.207	3,000
2022-08-17	39.950	40.000	39.800	39.800	37.207	16,000
2022-08-16	39.950	39.950	39.800	39.950	37.347	16,000
2022-08-15	39.900	39.900	39.700	39.900	37.301	24,201
2022-08-12	40.000	40.000	39.800	39.900	37.301	12,150
2022-08-11	39.950	40.000	39.950	40.000	37.394	6,000
2022-08-10	39.800	40.000	39.800	39.850	37.254	17,044
2022-08-09	39.800	40.000	39.800	40.000	37.394	20,001
2022-08-08	39.750	39.800	39.500	39.800	37.207	13,000
2022-08-05	39.300	39.950	39.300	39.750	37.160	34,000
2022-08-04	39.100	39.200	39.000	39.150	36.600	38,756
2022-08-03	41.850	42.500	41.850	42.200	36.646	104,577
2022-08-02	42.000	42.400	41.800	41.850	36.342	67,000

← NewerPage 17 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.