Ya Horng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	57.000	57.000	56.600	56.900	56.900	29,000
2025-10-22	56.100	56.500	56.100	56.500	56.500	26,000
2025-10-21	56.100	56.200	56.000	56.000	56.000	45,000
2025-10-20	56.100	56.300	56.100	56.100	56.100	28,006
2025-10-17	56.300	56.300	56.100	56.300	56.300	10,005
2025-10-16	56.400	56.400	56.100	56.300	56.300	59,000
2025-10-15	56.000	56.500	56.000	56.400	56.400	24,005
2025-10-14	56.400	56.700	56.400	56.500	56.500	16,200
2025-10-13	55.900	56.600	55.900	56.400	56.400	28,151
2025-10-09	56.300	56.700	56.200	56.600	56.600	37,058
2025-10-08	56.700	56.800	56.200	56.700	56.700	38,002
2025-10-07	56.600	57.000	56.600	57.000	57.000	9,000
2025-10-03	57.000	57.000	56.600	56.900	56.900	17,000
2025-10-02	57.200	57.200	56.700	56.900	56.900	50,235
2025-10-01	57.400	57.500	57.300	57.300	57.300	35,000
2025-09-30	57.300	57.600	57.200	57.400	57.400	26,000
2025-09-29	57.500	57.500	57.500	57.500	57.500	0
2025-09-26	57.600	57.600	57.500	57.500	57.500	12,119
2025-09-25	57.500	58.100	57.500	58.000	58.000	23,026
2025-09-24	57.600	57.800	57.600	57.700	57.700	5,000
2025-09-23	57.300	57.700	57.200	57.500	57.500	9,000
2025-09-22	57.600	57.600	57.400	57.400	57.400	11,000
2025-09-19	57.600	58.200	57.500	57.600	57.600	10,020
2025-09-18	57.600	57.700	57.500	57.500	57.500	11,037
2025-09-17	58.100	58.100	57.600	57.600	57.600	8,050
2025-09-16	58.000	58.100	57.700	58.100	58.100	11,000
2025-09-15	57.700	58.800	57.700	58.100	58.100	11,000
2025-09-12	57.600	58.600	57.600	57.700	57.700	32,000
2025-09-11	57.500	57.800	57.400	57.600	57.600	22,003
2025-09-10	57.300	58.100	57.200	57.700	57.700	52,001
2025-09-09	58.500	58.500	58.000	58.100	58.100	5,000
2025-09-08	58.000	58.100	58.000	58.000	58.000	11,000
2025-09-05	58.000	58.400	57.400	58.400	58.400	34,000
2025-09-04	57.500	57.900	57.100	57.600	57.600	30,000
2025-09-03	57.200	57.900	57.200	57.600	57.600	21,052
2025-09-02	57.600	58.000	57.600	57.600	57.600	19,049
2025-09-01	57.800	58.400	57.700	57.700	57.700	43,310
2025-08-29	58.700	58.700	58.000	58.100	58.100	39,001
2025-08-28	58.200	58.900	58.200	58.900	58.900	35,000
2025-08-27	57.800	58.900	57.800	58.700	58.700	31,000
2025-08-26	57.800	58.600	57.800	58.000	58.000	19,001
2025-08-25	58.200	58.600	58.100	58.500	58.500	19,000
2025-08-22	58.100	58.800	58.100	58.200	58.200	17,000
2025-08-21	58.600	58.600	57.900	58.000	58.000	25,000
2025-08-20	57.900	57.900	57.800	57.900	57.900	16,000
2025-08-19	58.300	58.300	57.800	58.000	58.000	95,024
2025-08-18	59.700	59.800	58.100	58.300	58.300	26,000
2025-08-15	58.800	58.800	58.600	58.600	58.600	15,000
2025-08-14	58.400	59.000	58.300	58.500	58.500	28,000
2025-08-13	58.100	58.300	58.000	58.000	58.000	30,000
2025-08-12	58.100	58.500	57.800	58.100	58.100	40,000
2025-08-11	58.600	58.600	58.000	58.300	58.300	22,034
2025-08-08	58.600	59.500	58.300	58.600	58.600	20,000
2025-08-07	58.500	59.300	58.500	58.600	58.600	41,000
2025-08-06	59.400	59.500	59.000	59.100	59.100	57,050
2025-08-05	60.000	60.000	59.100	59.400	59.400	64,000
2025-08-04	57.900	59.500	57.900	59.500	59.500	311,000
2025-08-01	63.500	63.500	62.800	63.500	63.500	373,454
2025-07-31	62.800	63.300	62.400	62.900	62.900	139,059
2025-07-30	61.900	62.700	61.900	62.300	62.300	57,000

← NewerPage 5 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.