Yankey Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	279.50	279.50	275.00	277.00	161.73	302,142
2023-08-07	280.00	280.00	275.50	276.00	161.15	535,278
2023-08-04	272.50	281.00	271.00	280.50	163.78	604,976
2023-08-02	276.00	279.00	271.00	273.00	159.40	799,375
2023-08-01	280.00	282.50	276.00	277.00	161.73	538,914
2023-07-31	282.00	286.00	279.50	280.00	163.49	842,778
2023-07-28	278.50	281.00	276.00	280.50	163.78	454,064
2023-07-27	276.50	281.50	276.00	279.00	162.90	404,383
2023-07-26	281.00	281.00	275.50	275.50	160.86	606,345
2023-07-25	280.00	284.00	277.00	278.50	162.61	625,478
2023-07-24	288.00	288.00	279.00	279.50	163.19	571,080
2023-07-21	280.00	283.50	278.50	281.50	164.36	961,725
2023-07-20	295.00	295.00	284.00	287.00	167.57	1,220,505
2023-07-19	290.00	298.50	288.00	292.50	170.78	1,708,472
2023-07-18	277.50	292.00	277.50	287.50	167.86	2,490,271
2023-07-17	300.00	303.50	270.50	276.50	161.44	5,515,299
2023-07-14	390.00	400.00	382.00	400.00	167.87	4,022,389
2023-07-13	387.00	397.50	380.00	390.50	163.88	2,894,563
2023-07-12	372.00	380.00	364.00	380.00	159.47	1,545,104
2023-07-11	363.00	370.50	360.00	370.50	155.49	1,118,719
2023-07-10	373.00	376.50	358.50	361.00	151.50	1,821,963
2023-07-07	375.00	376.00	367.50	372.50	156.33	1,320,489
2023-07-06	378.00	383.00	370.50	378.00	158.63	2,131,124
2023-07-05	365.50	378.00	363.00	377.00	158.21	1,846,076
2023-07-04	350.00	364.00	348.50	362.50	152.13	2,355,139
2023-07-03	341.00	347.50	336.50	346.50	145.41	1,536,565
2023-06-30	326.00	342.00	325.00	340.00	142.69	2,428,111
2023-06-29	319.50	331.50	319.50	327.00	137.23	1,837,515
2023-06-28	320.50	321.00	316.50	318.50	133.66	863,584
2023-06-27	320.00	323.50	317.50	320.00	134.29	598,733
2023-06-26	323.50	323.50	318.50	320.00	134.29	340,750
2023-06-21	320.50	325.00	318.50	323.50	135.76	483,898
2023-06-20	326.50	326.50	320.00	320.50	134.50	657,493
2023-06-19	326.00	328.50	323.00	325.50	136.60	584,687
2023-06-16	327.50	327.50	320.00	323.50	135.76	966,973
2023-06-15	321.00	328.00	318.50	327.50	137.44	1,384,275
2023-06-14	331.00	331.00	316.50	319.50	134.08	2,019,931
2023-06-13	337.50	338.00	325.00	331.00	138.91	2,109,203
2023-06-12	319.50	327.50	315.00	327.50	137.44	3,271,520
2023-06-09	308.00	311.00	305.50	309.00	129.68	586,098
2023-06-08	319.50	320.00	303.00	307.00	128.84	2,141,833
2023-06-07	300.00	320.00	298.50	316.50	132.82	3,516,088
2023-06-06	296.50	298.50	293.00	298.00	125.06	633,482
2023-06-05	307.00	307.00	296.00	296.50	124.43	1,732,334
2023-06-02	313.00	318.50	306.00	306.00	128.42	1,867,492
2023-06-01	305.50	320.00	304.00	312.00	130.94	3,099,102
2023-05-31	301.50	306.00	300.00	302.50	126.95	1,989,736
2023-05-30	299.50	300.50	297.00	300.00	125.90	575,116
2023-05-29	296.00	299.00	294.50	297.00	124.64	578,056
2023-05-26	298.00	299.50	288.50	294.50	123.59	1,304,669
2023-05-25	298.50	308.00	294.00	296.00	124.22	2,499,151
2023-05-24	291.50	298.00	291.50	295.50	124.01	382,309
2023-05-23	290.50	295.50	289.50	294.00	123.38	469,640
2023-05-22	294.00	294.00	288.50	291.00	122.12	467,514
2023-05-19	299.50	299.50	292.00	294.50	123.59	548,346
2023-05-18	302.00	302.00	297.00	297.00	124.64	608,165
2023-05-17	299.00	300.00	297.00	299.00	125.48	433,982
2023-05-16	297.50	302.00	296.50	299.00	125.48	604,250
2023-05-15	297.00	308.00	294.00	295.50	124.01	1,822,095
2023-05-12	291.00	298.00	287.50	297.50	124.85	1,238,564

← NewerPage 14 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	23.1000 TWD
2025-07-23	18.4000 TWD
2024-07-22	19.2000 TWD
2023-07-17	25.1016 TWD
2022-07-12	14.0000 TWD
2021-07-26	9.2610 TWD
2020-07-09	10.0000 TWD
2019-07-10	11.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.