Ya Horng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	42.800	42.800	42.000	42.000	36.473	31,100
2022-07-29	41.650	41.950	41.650	41.800	36.299	13,001
2022-07-28	41.700	41.900	41.650	41.650	36.169	17,000
2022-07-27	42.500	42.500	41.900	42.000	36.473	9,250
2022-07-26	40.300	41.800	40.300	41.800	36.299	27,000
2022-07-25	40.200	40.200	40.200	40.200	34.910	3,000
2022-07-22	40.100	40.250	40.100	40.200	34.910	11,000
2022-07-21	40.100	41.500	40.050	40.100	34.823	14,000
2022-07-20	40.150	42.800	40.050	40.050	34.779	37,000
2022-07-19	39.800	40.050	39.800	40.050	34.779	9,000
2022-07-18	40.200	40.200	39.400	39.800	34.562	12,000
2022-07-15	39.500	39.500	39.100	39.350	34.171	21,000
2022-07-14	39.950	40.000	39.500	39.700	34.475	23,000
2022-07-13	39.500	40.350	39.500	40.050	34.779	10,000
2022-07-12	38.950	39.100	38.900	39.000	33.867	33,000
2022-07-11	39.500	39.500	39.100	39.250	34.085	18,050
2022-07-08	40.200	40.200	39.850	39.850	34.606	13,000
2022-07-07	39.050	40.250	39.050	39.750	34.519	23,000
2022-07-06	39.600	39.750	39.000	39.050	33.911	41,215
2022-07-05	40.200	40.250	40.000	40.000	34.736	23,000
2022-07-04	39.850	40.000	39.850	40.000	34.736	10,070
2022-07-01	40.350	40.350	39.850	39.850	34.606	53,000
2022-06-30	41.650	41.650	40.300	40.300	34.996	97,333
2022-06-29	41.800	41.850	41.150	41.700	36.212	77,001
2022-06-28	41.900	42.000	41.700	42.000	36.473	22,099
2022-06-27	43.000	43.000	41.950	42.550	36.950	26,015
2022-06-24	42.000	43.200	41.950	41.950	36.429	44,014
2022-06-23	42.450	42.900	42.000	42.000	36.473	39,017
2022-06-22	43.000	43.000	42.000	42.050	36.516	23,150
2022-06-21	43.500	43.500	42.800	43.300	37.602	20,400
2022-06-20	42.800	43.400	42.800	42.800	37.167	42,360
2022-06-17	42.300	42.850	42.300	42.800	37.167	42,678
2022-06-16	43.400	43.400	42.700	42.800	37.167	15,210
2022-06-15	42.800	43.300	42.800	43.250	37.558	16,787
2022-06-14	42.800	42.800	42.650	42.650	37.037	36,252
2022-06-13	42.950	43.300	42.600	43.100	37.428	40,226
2022-06-10	42.800	42.950	42.700	42.950	37.298	13,100
2022-06-09	43.050	43.150	43.050	43.150	37.471	20,000
2022-06-08	43.000	43.100	43.000	43.050	37.384	30,000
2022-06-07	43.000	43.100	42.500	43.000	37.341	24,573
2022-06-06	43.000	43.200	43.000	43.100	37.428	27,000
2022-06-02	42.800	42.800	42.700	42.750	37.124	14,200
2022-06-01	42.800	42.800	42.500	42.500	36.907	4,000
2022-05-31	42.700	42.900	42.700	42.850	37.211	8,000
2022-05-30	43.000	43.000	42.800	42.800	37.167	9,000
2022-05-27	42.600	42.850	42.600	42.600	36.994	30,000
2022-05-26	42.800	42.800	42.800	42.800	37.167	1,220
2022-05-25	42.900	42.900	42.700	42.800	37.167	12,000
2022-05-24	43.000	43.000	43.000	43.000	37.341	2,011
2022-05-23	43.050	43.050	43.050	43.050	37.384	2,000
2022-05-20	42.100	42.700	42.000	42.700	37.081	21,912
2022-05-19	42.300	42.400	41.100	42.300	36.733	17,224
2022-05-18	42.600	42.800	42.500	42.500	36.907	13,002
2022-05-17	42.700	42.700	42.600	42.600	36.994	3,051
2022-05-16	42.700	42.900	42.700	42.700	37.081	8,100
2022-05-13	42.700	42.900	42.650	42.900	37.254	4,000
2022-05-12	42.750	42.900	42.650	42.650	37.037	13,444
2022-05-11	43.000	43.000	42.650	42.650	37.037	23,000
2022-05-10	43.000	43.100	42.600	43.000	37.341	59,583
2022-05-09	43.000	43.200	43.000	43.150	37.471	18,189

← NewerPage 18 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.