Yieh Hsing Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	14.900	15.200	14.900	15.150	15.150	1,102,243
2022-05-16	14.900	15.000	14.600	14.750	14.750	1,086,102
2022-05-13	14.350	14.900	14.350	14.700	14.700	1,396,078
2022-05-12	14.900	14.950	14.300	14.300	14.300	1,277,740
2022-05-11	15.400	15.400	14.850	14.950	14.950	917,095
2022-05-10	14.550	15.400	14.500	15.400	15.400	1,576,486
2022-05-09	15.300	15.450	14.800	14.850	14.850	1,954,834
2022-05-06	16.100	16.100	15.600	15.700	15.700	1,570,691
2022-05-05	16.500	16.800	16.350	16.550	16.550	1,173,267
2022-05-04	16.600	16.800	16.250	16.250	16.250	1,286,890
2022-05-03	16.950	16.950	16.300	16.500	16.500	1,005,520
2022-04-29	17.250	17.350	16.900	16.900	16.900	1,002,426
2022-04-28	17.150	17.400	16.900	17.000	17.000	1,457,798
2022-04-27	16.900	17.300	16.800	17.100	17.100	2,328,428
2022-04-26	18.450	18.500	17.700	17.700	17.700	2,033,946
2022-04-25	18.800	18.800	18.100	18.200	18.200	1,798,631
2022-04-22	19.200	19.900	19.100	19.250	19.250	1,614,713
2022-04-21	19.500	19.800	19.250	19.250	19.250	1,385,769
2022-04-20	20.350	20.350	19.400	19.500	19.500	1,693,785
2022-04-19	20.200	20.250	19.800	19.850	19.850	1,080,522
2022-04-18	21.300	21.300	19.750	19.850	19.850	2,571,155
2022-04-15	21.200	21.300	20.750	20.900	20.900	4,344,197
2022-04-14	21.050	21.200	20.500	21.000	21.000	4,980,964
2022-04-13	20.100	21.000	19.900	20.950	20.950	10,195,513
2022-04-12	19.250	20.050	19.050	20.000	20.000	3,571,800
2022-04-11	19.500	19.850	19.150	19.250	19.250	2,312,311
2022-04-08	19.300	19.400	19.000	19.200	19.200	876,220
2022-04-07	19.300	19.800	18.900	19.000	19.000	2,128,090
2022-04-06	19.600	19.600	19.100	19.150	19.150	1,223,431
2022-04-01	19.550	19.800	19.500	19.600	19.600	782,367
2022-03-31	19.800	20.000	19.650	19.700	19.700	653,470
2022-03-30	19.750	19.950	19.550	19.800	19.800	1,235,795
2022-03-29	20.000	20.000	19.600	19.700	19.700	999,945
2022-03-28	20.200	20.250	19.700	19.950	19.950	1,787,589
2022-03-25	20.700	20.700	20.350	20.400	20.400	1,563,010
2022-03-24	20.550	20.950	20.400	20.600	20.600	2,879,393
2022-03-23	20.750	20.850	20.300	20.500	20.500	2,706,283
2022-03-22	20.600	20.900	20.350	20.750	20.750	4,352,466
2022-03-21	19.800	20.900	19.800	20.400	20.400	7,862,454
2022-03-18	19.500	20.000	19.400	19.600	19.600	5,235,659
2022-03-17	19.550	19.650	19.300	19.400	19.400	1,272,658
2022-03-16	20.050	20.200	19.050	19.100	19.100	2,876,852
2022-03-15	20.450	20.500	19.700	19.800	19.800	2,657,029
2022-03-14	20.850	20.850	20.350	20.350	20.350	2,531,775
2022-03-11	20.300	20.900	20.300	20.600	20.600	6,042,989
2022-03-10	20.500	21.000	20.250	20.400	20.400	14,943,049
2022-03-09	20.750	20.950	20.050	20.450	20.450	8,355,192
2022-03-08	21.450	22.400	20.100	20.250	20.250	32,434,781
2022-03-07	19.800	20.800	19.800	20.400	20.400	10,234,624
2022-03-04	20.100	20.300	19.700	19.850	19.850	2,378,881
2022-03-03	20.700	20.750	20.000	20.050	20.050	3,376,840
2022-03-02	20.000	20.600	19.700	20.350	20.350	6,346,807
2022-03-01	20.100	20.800	20.000	20.200	20.200	9,657,525
2022-02-25	18.500	19.550	18.400	19.300	19.300	4,912,045
2022-02-24	18.950	18.950	18.000	18.050	18.050	3,027,243
2022-02-23	19.000	19.400	18.800	19.000	19.000	2,109,564
2022-02-22	19.800	20.100	18.800	18.800	18.800	5,596,615
2022-02-21	19.100	20.700	19.100	20.000	20.000	11,269,281
2022-02-18	18.450	19.050	18.450	19.050	19.050	1,069,392
2022-02-17	18.700	19.000	18.600	18.700	18.700	967,493

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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