Ya Horng Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	46.100	46.100	45.900	46.000	46.000	6,077
2026-10-19	46.400	46.500	46.000	46.100	46.100	15,356
2026-10-16	46.300	46.450	46.050	46.350	46.350	7,174
2026-10-15	46.200	46.200	45.500	46.050	46.050	33,050
2026-10-14	45.350	46.050	45.350	46.050	46.050	37,000
2026-10-13	45.900	45.950	45.650	45.950	45.950	27,050
2026-10-12	47.500	47.500	45.250	45.950	45.950	166,000
2026-10-08	44.000	44.150	44.000	44.150	44.150	17,000
2026-10-07	44.050	44.400	44.000	44.250	44.250	8,000
2026-10-06	44.000	44.500	43.950	44.000	44.000	46,000
2026-10-05	44.500	44.500	44.050	44.050	44.050	58,000
2026-10-02	44.250	44.500	44.150	44.400	44.400	43,100
2026-10-01	44.500	44.550	44.150	44.550	44.550	22,000
2026-09-30	44.800	44.800	44.300	44.600	44.600	12,000
2026-09-29	44.800	44.800	44.100	44.200	44.200	47,100
2026-09-24	44.400	44.850	44.400	44.700	44.700	15,000
2026-09-23	44.800	44.800	44.450	44.450	44.450	12,022
2026-09-22	45.200	45.200	44.500	44.550	44.550	43,320
2026-09-21	46.300	46.300	45.250	45.350	45.350	29,100
2026-09-18	44.800	48.950	44.800	46.400	46.400	79,126
2026-09-17	44.450	44.850	44.350	44.800	44.800	19,000
2026-09-16	44.900	44.900	44.450	44.450	44.450	14,170
2026-09-15	44.900	44.900	44.400	44.900	44.900	13,150
2026-09-14	44.450	44.950	44.450	44.950	44.950	12,050
2026-09-11	44.250	45.450	44.150	45.000	45.000	24,000
2026-09-10	45.000	45.000	44.300	44.300	44.300	23,100
2026-09-09	46.350	46.350	44.850	45.000	45.000	49,050
2026-09-08	44.800	44.800	44.100	44.800	44.800	20,000
2026-09-07	44.800	44.800	44.350	44.800	44.800	25,150
2026-09-04	44.400	44.850	44.400	44.550	44.550	33,100
2026-09-03	44.400	44.500	44.400	44.450	44.450	6,000
2026-09-02	44.100	44.500	44.100	44.200	44.200	18,000
2026-09-01	45.000	45.000	44.000	44.200	44.200	41,000
2026-08-31	44.550	45.200	44.500	44.550	44.550	47,000
2026-08-28	44.700	44.700	44.600	44.600	44.600	23,001
2026-08-27	44.800	44.950	44.700	44.700	44.700	10,000
2026-08-26	44.500	45.000	44.500	45.000	45.000	21,000
2026-08-25	44.800	44.800	44.800	44.800	44.800	5,000
2026-08-24	44.800	44.950	44.500	44.800	44.800	17,015
2026-08-21	44.800	44.950	44.700	44.800	44.800	14,001
2026-08-20	44.950	44.950	44.450	44.950	44.950	12,000
2026-08-19	44.300	44.450	44.050	44.450	44.450	38,000
2026-08-18	44.900	44.900	44.000	44.300	44.300	62,000
2026-08-17	45.050	45.100	44.000	45.100	45.100	89,300
2026-08-14	45.300	45.450	45.000	45.250	45.250	51,000
2026-08-13	45.500	45.750	45.300	45.300	45.300	24,000
2026-08-12	45.450	45.700	45.400	45.700	45.700	12,000
2026-08-11	45.850	45.850	45.450	45.450	45.450	5,000
2026-08-10	45.450	45.500	45.300	45.450	45.450	28,000
2026-08-07	45.900	45.900	45.500	45.500	45.500	26,014
2026-08-06	45.500	45.700	45.400	45.700	45.700	11,142
2026-08-05	45.900	45.900	45.150	45.500	45.500	113,041
2026-08-04	48.550	49.500	48.550	49.150	46.050	187,250
2026-08-03	49.250	49.250	48.400	48.500	45.441	77,122
2026-07-31	49.500	49.500	48.350	48.950	45.863	11,000
2026-07-30	49.000	49.000	48.250	48.350	45.301	21,000
2026-07-29	50.400	50.400	48.100	49.000	49.000	48,000
2026-07-28	48.950	49.100	48.050	48.950	48.950	19,000
2026-07-27	49.000	49.000	48.600	49.000	49.000	20,000
2026-07-24	49.100	49.150	48.700	49.000	49.000	20,000

Page 1 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.