Ya Horng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	43.000	43.200	43.000	43.150	37.471	18,189
2022-05-06	43.000	43.150	43.000	43.150	37.471	18,001
2022-05-05	43.550	43.600	43.500	43.500	37.775	16,002
2022-05-04	43.550	43.600	43.450	43.600	37.862	23,320
2022-05-03	43.500	43.550	43.450	43.550	37.819	24,212
2022-04-29	43.600	43.700	43.300	43.500	37.775	15,483
2022-04-28	43.400	43.700	43.350	43.700	37.949	19,109
2022-04-27	43.450	43.450	43.250	43.400	37.688	30,351
2022-04-26	43.300	43.500	43.200	43.500	37.775	11,162
2022-04-25	43.700	43.700	43.100	43.300	37.602	10,000
2022-04-22	43.750	43.750	43.700	43.700	37.949	30,000
2022-04-21	43.800	43.800	43.700	43.750	37.992	19,000
2022-04-20	43.700	43.800	43.700	43.700	37.949	14,081
2022-04-19	43.650	43.650	43.650	43.650	37.905	7,000
2022-04-18	43.600	43.650	43.600	43.650	37.905	13,026
2022-04-15	43.650	43.650	43.600	43.600	37.862	7,385
2022-04-14	43.600	44.100	43.600	43.900	38.123	8,000
2022-04-13	43.600	43.650	43.600	43.650	37.905	17,000
2022-04-12	43.500	43.600	43.450	43.600	37.862	23,124
2022-04-11	44.200	44.200	43.950	43.950	38.166	70,005
2022-04-08	44.400	44.400	44.350	44.350	38.513	11,000
2022-04-07	44.600	44.600	44.400	44.500	38.644	26,488
2022-04-06	44.350	44.600	44.100	44.600	38.730	23,000
2022-04-01	44.350	44.400	44.350	44.350	38.513	12,000
2022-03-31	44.500	44.500	44.350	44.350	38.513	14,047
2022-03-30	44.400	44.550	44.300	44.550	38.687	26,100
2022-03-29	44.500	44.500	44.400	44.400	38.557	6,000
2022-03-28	44.350	44.350	44.250	44.350	38.513	17,021
2022-03-25	44.350	44.400	44.350	44.350	38.513	16,222
2022-03-24	44.450	44.450	44.350	44.350	38.513	18,009
2022-03-23	44.450	44.450	44.300	44.400	38.557	7,075
2022-03-22	44.450	44.450	44.350	44.450	38.600	10,034
2022-03-21	44.200	44.450	44.050	44.450	38.600	20,050
2022-03-18	44.300	44.500	44.300	44.400	38.557	13,010
2022-03-17	44.250	44.400	44.250	44.400	38.557	18,010
2022-03-16	44.600	44.600	44.000	44.100	38.296	25,047
2022-03-15	44.400	44.400	44.150	44.200	38.383	22,250
2022-03-14	44.100	44.400	44.100	44.350	38.513	12,002
2022-03-11	44.100	44.500	44.100	44.150	38.340	25,010
2022-03-10	44.100	44.300	44.100	44.100	38.296	14,007
2022-03-09	44.050	44.200	44.000	44.100	38.296	20,000
2022-03-08	44.200	44.200	43.800	44.050	38.253	66,614
2022-03-07	44.600	44.600	44.050	44.400	38.557	28,066
2022-03-04	44.750	44.900	44.600	44.900	38.991	8,000
2022-03-03	45.150	45.150	44.800	44.900	38.991	22,269
2022-03-02	44.550	45.200	44.550	45.150	39.208	60,202
2022-03-01	44.500	44.600	44.500	44.550	38.687	37,388
2022-02-25	44.500	44.800	44.500	44.500	38.644	46,100
2022-02-24	44.400	44.700	44.350	44.500	38.644	73,086
2022-02-23	43.900	44.800	43.900	44.400	38.557	130,084
2022-02-22	43.600	43.750	43.550	43.550	37.819	22,131
2022-02-21	43.600	43.800	43.600	43.800	38.036	9,000
2022-02-18	43.600	43.600	43.600	43.600	37.862	1,105
2022-02-17	43.600	43.800	43.600	43.750	37.992	14,010
2022-02-16	43.550	43.700	43.550	43.600	37.862	19,100
2022-02-15	43.600	43.650	43.500	43.500	37.775	29,000
2022-02-14	43.800	43.800	43.550	43.600	37.862	14,000
2022-02-11	43.500	43.900	43.500	43.800	38.036	18,100
2022-02-10	43.900	44.000	43.850	43.850	38.079	14,307
2022-02-09	43.900	43.950	43.850	43.850	38.079	16,250

← NewerPage 19 of 21 · 1,211 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.