Yieh Hsing Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	18.800	18.800	18.600	18.750	18.750	821,875
2022-02-15	18.850	18.850	18.400	18.500	18.500	970,272
2022-02-14	19.000	19.000	18.500	18.700	18.700	1,224,982
2022-02-11	19.000	19.250	18.800	19.100	19.100	1,031,141
2022-02-10	19.100	19.300	18.800	19.100	19.100	1,324,052
2022-02-09	19.100	19.350	18.850	19.000	19.000	1,621,673
2022-02-08	18.700	18.950	18.500	18.950	18.950	2,206,532
2022-02-07	17.650	18.700	17.650	18.700	18.700	2,972,700
2022-01-26	17.100	17.550	17.000	17.500	17.500	1,487,865
2022-01-25	17.700	18.000	17.100	17.100	17.100	1,867,094
2022-01-24	17.600	17.750	16.850	17.750	17.750	1,914,109
2022-01-21	18.350	19.050	17.700	17.750	17.750	4,440,478
2022-01-20	18.200	18.550	18.200	18.450	18.450	1,408,454
2022-01-19	18.100	18.250	18.000	18.150	18.150	927,556
2022-01-18	18.450	18.750	18.300	18.300	18.300	1,056,598
2022-01-17	18.100	18.550	17.600	18.500	18.500	2,502,374
2022-01-14	19.100	19.200	18.050	18.100	18.100	3,133,884
2022-01-13	18.850	19.400	18.750	19.050	19.050	3,703,727
2022-01-12	18.950	19.150	18.350	18.750	18.750	3,087,323
2022-01-11	19.350	19.350	18.800	18.800	18.800	2,720,841
2022-01-10	19.800	19.950	19.250	19.350	19.350	2,553,934
2022-01-07	20.250	20.300	19.550	19.800	19.800	1,764,935
2022-01-06	20.500	20.500	20.000	20.050	20.050	1,932,552
2022-01-05	20.400	21.200	20.300	20.400	20.400	2,083,417
2022-01-04	20.800	20.800	20.300	20.400	20.400	1,528,215
2022-01-03	21.350	21.350	20.650	20.700	20.700	1,854,987
2021-12-30	21.350	21.400	21.150	21.200	21.200	798,003
2021-12-29	21.150	21.500	20.950	21.300	21.300	1,635,719
2021-12-28	21.300	21.450	21.100	21.200	21.200	1,127,165
2021-12-27	21.400	21.550	21.200	21.200	21.200	1,184,508
2021-12-24	21.800	22.000	21.400	21.400	21.400	1,453,779
2021-12-23	21.500	21.750	21.450	21.600	21.600	1,052,572
2021-12-22	22.050	22.100	21.550	21.600	21.600	1,540,930
2021-12-21	22.000	22.050	21.300	21.900	21.900	3,232,248
2021-12-20	21.900	22.450	21.750	22.000	22.000	3,966,994
2021-12-17	21.500	22.100	21.450	21.750	21.750	5,005,163
2021-12-16	21.550	21.600	21.200	21.300	21.300	1,097,991
2021-12-15	21.300	21.500	21.150	21.400	21.400	872,094
2021-12-14	21.750	21.750	21.100	21.150	21.150	1,796,173
2021-12-13	21.400	21.900	21.200	21.900	21.900	3,191,404
2021-12-10	21.350	21.800	21.100	21.250	21.250	1,812,853
2021-12-09	21.650	21.850	21.300	21.300	21.300	1,696,450
2021-12-08	22.100	22.600	21.600	21.600	21.600	5,507,212
2021-12-07	21.000	21.550	20.950	21.500	21.500	2,835,661
2021-12-06	21.100	21.350	20.800	20.800	20.800	1,673,853
2021-12-03	21.000	21.650	20.850	20.900	20.900	2,393,431
2021-12-02	21.000	21.050	20.650	20.800	20.800	1,886,830
2021-12-01	20.900	21.150	20.750	20.950	20.950	1,064,953
2021-11-30	21.050	21.200	20.600	21.000	21.000	1,737,992
2021-11-29	20.500	21.000	20.250	20.850	20.850	2,064,915
2021-11-26	22.100	22.100	21.150	21.150	21.150	2,505,959
2021-11-25	22.500	22.850	21.750	21.900	21.900	5,585,693
2021-11-24	21.500	22.800	21.450	22.250	22.250	10,475,652
2021-11-23	21.500	22.250	21.250	21.250	21.250	5,628,726
2021-11-22	20.850	21.350	20.300	21.100	21.100	3,048,496
2021-11-19	21.600	21.650	20.750	20.800	20.800	3,407,146
2021-11-18	21.800	22.000	21.500	21.600	21.600	2,142,229
2021-11-17	21.800	22.250	21.650	21.750	21.750	2,352,290
2021-11-16	22.400	22.700	21.750	21.800	21.800	3,609,507
2021-11-15	22.800	22.800	22.200	22.300	22.300	2,729,524

← NewerPage 20 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.