Ya Horng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	49.000	49.000	48.900	49.000	49.000	18,000
2026-07-22	49.100	49.100	48.900	49.000	49.000	17,011
2026-07-21	49.200	49.500	48.850	49.100	49.100	40,000
2026-07-20	49.800	49.800	48.350	49.200	49.200	26,000
2026-07-17	49.150	49.150	47.850	49.050	49.050	69,000
2026-07-16	49.200	49.200	48.400	49.000	49.000	20,000
2026-07-15	49.000	49.200	48.600	49.200	49.200	43,000
2026-07-14	49.400	49.400	47.900	49.000	49.000	53,000
2026-07-13	49.200	49.200	47.850	48.800	48.800	20,000
2026-07-10	48.200	48.200	48.200	48.200	48.200	0
2026-07-09	48.500	49.000	48.100	48.200	48.200	28,000
2026-07-08	49.150	49.150	48.550	48.600	48.600	17,006
2026-07-07	49.500	49.500	49.150	49.150	49.150	19,014
2026-07-06	48.600	49.950	48.500	49.500	49.500	72,000
2026-07-03	48.300	49.300	48.300	48.650	48.650	64,000
2026-07-02	48.000	48.750	47.900	48.500	48.500	60,000
2026-07-01	47.950	48.250	47.950	48.000	48.000	23,000
2026-06-30	48.000	48.050	47.900	48.050	48.050	24,000
2026-06-29	47.850	48.450	47.850	48.450	48.450	19,000
2026-06-26	48.000	48.150	47.500	48.050	48.050	27,000
2026-06-25	48.150	48.450	48.150	48.200	48.200	44,000
2026-06-24	48.650	48.650	48.650	48.650	48.650	1,030
2026-06-23	48.350	48.700	48.100	48.700	48.700	46,000
2026-06-22	48.000	48.750	47.700	48.300	48.300	90,000
2026-06-18	48.300	48.600	47.500	48.400	48.400	50,000
2026-06-17	47.900	48.300	47.500	48.250	48.250	28,000
2026-06-16	47.600	48.300	47.600	48.000	48.000	41,000
2026-06-15	47.550	47.550	47.100	47.500	47.500	33,000
2026-06-12	47.050	47.600	47.050	47.200	47.200	18,070
2026-06-11	47.000	47.000	46.000	47.000	47.000	77,000
2026-06-10	47.050	47.200	46.900	47.000	47.000	61,000
2026-06-09	46.600	48.550	46.600	47.050	47.050	101,100
2026-06-08	45.300	48.650	45.300	47.700	47.700	53,006
2026-06-05	49.300	49.550	48.850	49.000	49.000	43,000
2026-06-04	49.800	49.800	49.300	49.300	49.300	21,000
2026-06-03	49.000	49.450	48.900	49.450	49.450	33,100
2026-06-02	48.500	49.900	48.100	49.000	49.000	80,800
2026-06-01	48.600	48.600	48.050	48.500	48.500	64,128
2026-05-29	47.800	48.950	47.800	48.600	48.600	46,000
2026-05-28	47.800	48.500	47.800	48.450	48.450	28,028
2026-05-27	51.100	51.100	47.700	47.800	47.800	99,100
2026-05-26	48.000	49.350	48.000	49.000	49.000	80,028
2026-05-25	47.000	48.350	47.000	48.000	48.000	133,000
2026-05-22	46.750	47.050	46.700	47.000	47.000	29,001
2026-05-21	46.950	47.150	46.750	46.850	46.850	62,000
2026-05-20	46.700	46.950	46.700	46.950	46.950	21,000
2026-05-19	47.000	47.000	46.700	46.700	46.700	71,000
2026-05-18	47.850	47.850	47.100	47.150	47.150	73,036
2026-05-15	49.000	49.000	47.800	47.800	47.800	183,220
2026-05-14	49.500	50.100	49.500	49.500	49.500	38,131
2026-05-13	49.750	49.750	49.500	49.500	49.500	34,000
2026-05-12	49.950	50.000	49.100	49.750	49.750	37,000
2026-05-11	50.200	50.600	49.950	49.950	49.950	38,200
2026-05-08	50.500	50.700	50.200	50.600	50.600	52,001
2026-05-07	50.500	50.500	50.200	50.500	50.500	28,000
2026-05-06	50.400	51.000	50.300	50.600	50.600	46,250
2026-05-05	50.300	50.800	50.200	50.400	50.400	29,010
2026-05-04	50.500	50.800	50.200	50.800	50.800	44,028
2026-04-30	51.000	51.000	50.400	50.500	50.500	20,000
2026-04-29	51.400	51.400	50.500	51.000	51.000	18,000

← NewerPage 2 of 5 · 244 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.