YIHO International Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 34.192 | 34.192 | 32.377 | 32.819 | 30.702 | 105,676 |
| 2024-07-31 | 33.800 | 34.291 | 33.113 | 33.800 | 31.620 | 182,870 |
| 2024-07-30 | 34.389 | 34.634 | 32.917 | 33.358 | 31.207 | 225,806 |
| 2024-07-29 | 34.830 | 35.468 | 32.868 | 33.849 | 31.666 | 675,004 |
| 2024-07-26 | 32.181 | 32.475 | 31.102 | 31.985 | 29.922 | 286,716 |
| 2024-07-23 | 33.457 | 33.457 | 30.219 | 31.789 | 29.738 | 454,765 |
| 2024-07-22 | 32.279 | 36.106 | 31.396 | 33.162 | 31.023 | 996,692 |
| 2024-07-19 | 28.894 | 32.966 | 28.453 | 32.622 | 30.519 | 1,509,308 |
| 2024-07-18 | 28.943 | 29.140 | 27.030 | 28.551 | 26.710 | 78,902 |
| 2024-07-17 | 28.747 | 29.532 | 26.098 | 29.090 | 27.214 | 758,510 |
| 2024-07-16 | 25.019 | 29.483 | 25.019 | 28.747 | 26.893 | 1,314,271 |
| 2024-07-15 | 25.117 | 25.117 | 24.381 | 24.774 | 23.176 | 95,033 |
| 2024-07-12 | 24.724 | 25.117 | 24.430 | 24.921 | 23.313 | 64,046 |
| 2024-07-11 | 24.626 | 24.626 | 23.940 | 24.626 | 23.038 | 91,098 |
| 2024-07-10 | 25.019 | 25.019 | 23.989 | 24.626 | 23.038 | 11,229 |
| 2024-07-09 | 25.019 | 25.019 | 23.940 | 24.528 | 22.946 | 48,074 |
| 2024-07-08 | 25.019 | 25.019 | 24.136 | 24.332 | 22.763 | 72,140 |
| 2024-07-05 | 25.411 | 25.411 | 24.430 | 24.724 | 23.130 | 102,993 |
| 2024-07-04 | 26.000 | 26.147 | 24.921 | 25.215 | 23.589 | 105,825 |
| 2024-07-03 | 26.589 | 26.736 | 25.706 | 26.049 | 24.369 | 146,924 |
| 2024-07-02 | 27.570 | 27.570 | 25.117 | 25.607 | 23.956 | 322,105 |
| 2024-07-01 | 27.472 | 29.630 | 26.000 | 27.374 | 25.608 | 1,127,588 |
| 2024-06-28 | 22.370 | 25.902 | 22.075 | 25.902 | 24.231 | 817,565 |
| 2024-06-27 | 22.124 | 22.370 | 21.879 | 22.370 | 20.927 | 44,340 |
| 2024-06-26 | 22.174 | 22.321 | 21.732 | 22.321 | 20.881 | 79,438 |
| 2024-06-25 | 22.174 | 22.272 | 21.928 | 22.174 | 20.744 | 45,507 |
| 2024-06-24 | 22.272 | 22.272 | 21.585 | 22.174 | 20.744 | 26,011 |
| 2024-06-21 | 22.272 | 22.272 | 21.585 | 21.928 | 20.514 | 33,304 |
| 2024-06-20 | 22.272 | 22.272 | 21.340 | 22.075 | 20.652 | 6,247 |
| 2024-06-19 | 22.272 | 22.272 | 21.340 | 22.124 | 20.698 | 18,428 |
| 2024-06-18 | 22.272 | 22.272 | 21.977 | 22.272 | 20.835 | 8,677 |
| 2024-06-17 | 22.272 | 22.272 | 21.585 | 22.174 | 20.744 | 41,176 |
| 2024-06-14 | 22.174 | 22.174 | 21.438 | 22.174 | 20.744 | 21,960 |
| 2024-06-13 | 22.468 | 22.517 | 21.634 | 22.419 | 20.973 | 3,279 |
| 2024-06-12 | 22.566 | 22.566 | 21.585 | 22.370 | 20.927 | 12,268 |
| 2024-06-11 | 22.664 | 22.664 | 21.977 | 22.468 | 21.019 | 21,628 |
| 2024-06-07 | 22.370 | 22.468 | 22.075 | 22.468 | 21.019 | 21,679 |
| 2024-06-06 | 22.419 | 22.419 | 21.781 | 22.370 | 20.927 | 28,227 |
| 2024-06-05 | 22.566 | 22.566 | 21.732 | 22.419 | 20.973 | 44,433 |
| 2024-06-04 | 22.615 | 22.664 | 21.781 | 22.370 | 20.927 | 32,626 |
| 2024-06-03 | 22.566 | 22.664 | 21.634 | 22.664 | 21.202 | 29,272 |
| 2024-05-31 | 22.468 | 22.517 | 21.536 | 22.223 | 20.789 | 35,757 |
| 2024-05-30 | 22.566 | 22.566 | 22.468 | 22.468 | 21.019 | 2,231 |
| 2024-05-29 | 21.781 | 22.566 | 21.585 | 22.517 | 21.065 | 49,685 |
| 2024-05-28 | 21.683 | 21.781 | 21.585 | 21.781 | 20.376 | 37,928 |
| 2024-05-27 | 21.487 | 21.683 | 20.996 | 21.585 | 20.193 | 89,113 |
| 2024-05-24 | 21.683 | 21.683 | 21.094 | 21.438 | 20.055 | 24,359 |
| 2024-05-23 | 21.585 | 21.634 | 21.389 | 21.634 | 20.239 | 9,755 |
| 2024-05-22 | 20.800 | 20.898 | 20.113 | 20.898 | 19.550 | 47,995 |
| 2024-05-21 | 21.192 | 21.192 | 20.800 | 21.143 | 19.780 | 59,936 |
| 2024-05-20 | 21.781 | 21.781 | 21.290 | 21.487 | 20.101 | 67,314 |
| 2024-05-17 | 21.879 | 21.977 | 21.290 | 21.830 | 20.422 | 22,439 |
| 2024-05-16 | 21.977 | 21.977 | 21.732 | 21.830 | 20.422 | 10,972 |
| 2024-05-15 | 21.683 | 22.124 | 21.536 | 21.732 | 20.330 | 11,276 |
| 2024-05-14 | 21.781 | 21.781 | 21.192 | 21.585 | 20.193 | 19,668 |
| 2024-05-13 | 21.781 | 22.174 | 20.800 | 21.781 | 20.376 | 108,419 |
| 2024-05-10 | 22.468 | 22.468 | 21.928 | 22.174 | 20.744 | 29,372 |
| 2024-05-09 | 22.321 | 22.566 | 21.977 | 22.174 | 20.744 | 79,745 |
| 2024-05-08 | 22.566 | 22.566 | 22.468 | 22.566 | 21.111 | 13,002 |
| 2024-05-07 | 23.057 | 23.057 | 22.370 | 23.008 | 21.524 | 32,795 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0307 TWD |
| 2024-09-06 | 0.1020 TWD |
| 2022-09-02 | 0.0717 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.