Ya Horng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	43.800	43.900	43.800	43.850	38.079	7,117
2022-02-07	43.850	43.950	43.750	43.850	38.079	17,026
2022-01-26	43.800	43.850	43.600	43.850	38.079	11,542
2022-01-25	43.550	43.900	43.550	43.800	38.036	13,000
2022-01-24	43.500	43.700	43.500	43.600	37.862	40,021
2022-01-21	43.950	43.950	43.600	43.600	37.862	10,000
2022-01-20	44.000	44.000	43.950	43.950	38.166	12,000
2022-01-19	44.000	44.100	43.900	43.950	38.166	15,204
2022-01-18	43.600	44.000	43.600	44.000	38.209	5,000
2022-01-17	43.700	43.700	43.600	43.600	37.862	40,301
2022-01-14	43.900	44.000	43.750	43.900	38.123	25,448
2022-01-13	43.700	43.900	43.700	43.900	38.123	9,510
2022-01-12	44.000	44.000	43.850	43.850	38.079	24,000
2022-01-11	44.000	44.000	43.500	44.000	38.209	19,119
2022-01-10	43.850	43.850	43.550	43.800	38.036	40,522
2022-01-07	44.150	44.150	44.050	44.100	38.296	7,000
2022-01-06	44.250	44.300	44.050	44.050	38.253	9,000
2022-01-05	44.450	44.450	44.250	44.400	38.557	11,000
2022-01-04	44.250	44.550	44.250	44.450	38.600	8,000
2022-01-03	44.500	44.700	43.850	44.200	38.383	38,851
2021-12-30	44.600	44.700	44.450	44.500	38.644	16,000
2021-12-29	44.200	44.450	44.200	44.450	38.600	22,000
2021-12-28	44.800	44.800	44.000	44.100	38.296	30,100
2021-12-27	43.900	44.000	43.900	44.000	38.209	15,005
2021-12-24	44.000	44.200	43.850	44.100	38.296	21,022
2021-12-23	43.500	44.000	43.500	44.000	38.209	28,197
2021-12-22	43.500	43.500	43.500	43.500	37.775	5,325
2021-12-21	43.600	43.600	43.500	43.500	37.775	8,000
2021-12-20	43.550	43.550	43.500	43.500	37.775	18,000
2021-12-17	43.700	43.700	43.700	43.700	37.949	4,001
2021-12-16	43.800	43.800	43.700	43.700	37.949	7,220
2021-12-15	43.700	44.000	43.700	43.700	37.949	14,002
2021-12-14	43.850	43.850	43.850	43.850	38.079	11,333
2021-12-13	43.450	44.000	43.450	44.000	38.209	13,000
2021-12-10	43.600	43.600	43.350	43.450	37.732	16,000
2021-12-09	43.500	43.600	43.500	43.600	37.862	11,088
2021-12-08	43.200	43.500	43.100	43.300	37.602	9,000
2021-12-07	43.100	43.400	43.050	43.050	37.384	12,001
2021-12-06	43.000	43.050	43.000	43.000	37.341	5,050
2021-12-03	43.000	43.300	43.000	43.300	37.602	2,000
2021-12-02	43.000	43.000	43.000	43.000	37.341	1,000
2021-12-01	43.000	43.100	42.900	43.000	37.341	10,000
2021-11-30	42.700	43.000	42.200	43.000	37.341	29,312
2021-11-29	42.500	43.000	42.100	42.950	37.298	15,010
2021-11-26	43.500	43.500	43.200	43.200	37.515	11,041
2021-11-25	43.600	43.800	43.500	43.500	37.775	10,100
2021-11-24	43.550	43.650	43.500	43.650	37.905	8,000
2021-11-23	43.950	43.950	43.750	43.750	37.992	29,000
2021-11-22	43.750	43.950	43.650	43.950	38.166	28,324
2021-11-19	43.600	44.000	43.600	43.600	37.862	40,135
2021-11-18	43.000	43.500	43.000	43.500	37.775	50,000
2021-11-17	43.000	43.100	42.850	42.950	37.298	38,077
2021-11-16	42.900	42.900	42.600	42.850	37.211	30,000
2021-11-15	42.400	42.550	42.400	42.450	36.863	73,312
2021-11-12	42.350	42.400	42.350	42.400	36.820	37,000
2021-11-11	42.300	42.400	42.150	42.350	36.777	26,000
2021-11-10	42.200	42.700	42.200	42.300	36.733	49,501
2021-11-09	42.450	42.450	42.050	42.200	36.646	16,079
2021-11-08	42.500	42.500	42.200	42.250	36.690	30,095
2021-11-05	42.350	42.350	42.050	42.150	36.603	19,007

← NewerPage 20 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.