Ya Horng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	51.800	51.800	50.600	51.000	51.000	16,000
2026-04-27	51.000	51.000	50.200	50.400	50.400	40,000
2026-04-24	50.300	50.600	50.300	50.300	50.300	16,000
2026-04-23	50.500	50.900	49.900	50.300	50.300	55,000
2026-04-22	51.600	51.600	50.200	50.200	50.200	59,177
2026-04-21	52.500	52.500	51.300	51.600	51.600	31,000
2026-04-20	51.300	52.600	51.000	52.100	52.100	78,068
2026-04-17	50.700	51.000	50.200	51.000	51.000	63,100
2026-04-16	50.900	50.900	50.200	50.700	50.700	16,000
2026-04-15	50.900	50.900	50.000	50.000	50.000	42,040
2026-04-14	50.500	50.900	49.000	50.900	50.900	95,001
2026-04-13	50.800	50.800	50.200	50.300	50.300	13,050
2026-04-10	50.500	50.900	50.100	50.800	50.800	25,000
2026-04-09	50.100	50.200	50.000	50.200	50.200	27,000
2026-04-08	49.900	50.500	49.900	50.000	50.000	26,001
2026-04-07	50.600	50.600	49.900	49.900	49.900	33,135
2026-04-02	49.850	51.000	49.850	50.900	50.900	19,027
2026-04-01	50.200	51.400	49.800	49.800	49.800	28,055
2026-03-31	49.850	50.200	49.850	50.100	50.100	36,000
2026-03-30	50.000	50.200	49.900	50.200	50.200	35,000
2026-03-27	49.750	50.500	49.750	50.500	50.500	16,000
2026-03-26	51.100	51.100	50.400	50.700	50.700	17,045
2026-03-25	50.800	51.000	50.500	50.900	50.900	18,020
2026-03-24	50.500	50.600	49.900	50.200	50.200	80,000
2026-03-23	51.000	51.000	50.300	50.700	50.700	47,050
2026-03-20	51.200	51.400	51.000	51.200	51.200	29,001
2026-03-19	51.800	52.000	51.500	51.500	51.500	24,050
2026-03-18	52.300	52.300	51.700	51.900	51.900	24,010
2026-03-17	51.200	51.800	51.200	51.800	51.800	21,000
2026-03-16	51.300	51.500	50.900	51.100	51.100	42,010
2026-03-13	51.300	51.600	51.200	51.300	51.300	64,876
2026-03-12	52.600	52.600	51.600	51.600	51.600	78,855
2026-03-11	52.400	52.800	52.400	52.600	52.600	25,993
2026-03-10	51.500	52.800	51.500	52.400	52.400	34,162
2026-03-09	52.600	52.600	51.200	51.800	51.800	85,155
2026-03-06	52.900	52.900	52.800	52.800	52.800	19,000
2026-03-05	53.100	53.400	52.900	52.900	52.900	58,050
2026-03-04	53.600	53.600	52.900	53.000	53.000	39,090
2026-03-03	53.100	53.900	53.000	53.600	53.600	48,000
2026-03-02	53.900	53.900	53.400	53.600	53.600	43,077
2026-02-26	54.000	54.000	53.600	53.900	53.900	46,026
2026-02-25	54.000	54.000	53.600	54.000	54.000	44,000
2026-02-24	54.400	54.400	53.800	54.000	54.000	59,000
2026-02-23	54.000	54.400	54.000	54.100	54.100	45,025
2026-02-11	54.000	54.200	53.700	54.000	54.000	25,000
2026-02-10	53.900	54.000	53.800	54.000	54.000	21,000
2026-02-09	53.800	54.500	53.600	54.500	54.500	33,585
2026-02-06	53.900	54.000	53.200	53.900	53.900	22,000
2026-02-05	54.000	54.600	54.000	54.200	54.200	55,000
2026-02-04	53.800	54.200	53.800	54.000	54.000	15,050
2026-02-03	53.600	53.900	53.600	53.800	53.800	18,090
2026-02-02	54.200	54.200	53.500	53.600	53.600	51,065
2026-01-30	54.900	54.900	54.000	54.500	54.500	28,190
2026-01-29	54.600	55.000	52.900	55.000	55.000	65,070
2026-01-28	54.900	54.900	54.600	54.800	54.800	34,175
2026-01-27	54.800	55.300	54.000	54.900	54.900	100,000
2026-01-26	55.300	55.300	54.800	54.800	54.800	13,100
2026-01-23	55.000	55.300	54.900	55.300	55.300	21,140
2026-01-22	55.200	56.000	54.800	55.000	55.000	68,000
2026-01-21	54.900	55.800	54.700	55.800	55.800	20,400

← NewerPage 3 of 21 · 1,214 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.