Ying Han Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	15.200	15.550	15.100	15.500	15.500	123,000
2023-11-03	15.150	15.200	15.050	15.200	15.200	58,000
2023-11-02	15.200	15.200	15.050	15.200	15.200	27,000
2023-11-01	15.150	15.200	15.100	15.150	15.150	13,000
2023-10-31	15.050	15.200	15.050	15.100	15.100	15,000
2023-10-30	15.100	15.100	15.100	15.100	15.100	0
2023-10-27	15.300	15.300	15.050	15.100	15.100	13,000
2023-10-26	15.200	15.200	15.000	15.100	15.100	23,050
2023-10-25	15.000	15.150	15.000	15.150	15.150	16,000
2023-10-24	14.950	15.050	14.950	15.050	15.050	17,000
2023-10-23	14.950	15.100	14.900	15.100	15.100	20,000
2023-10-20	15.000	15.100	14.900	15.000	15.000	33,040
2023-10-19	15.150	15.150	15.050	15.150	15.150	9,000
2023-10-18	15.350	15.350	15.200	15.200	15.200	8,000
2023-10-17	15.150	15.150	15.000	15.150	15.150	11,000
2023-10-16	15.150	15.150	15.000	15.150	15.150	30,184
2023-10-13	15.100	15.200	14.950	15.100	15.100	32,000
2023-10-12	15.150	15.150	15.050	15.100	15.100	36,021
2023-10-11	15.150	15.200	14.950	15.150	15.150	35,000
2023-10-06	15.100	15.250	15.050	15.150	15.150	18,000
2023-10-05	15.100	15.200	15.100	15.150	15.150	44,000
2023-10-04	15.050	15.200	15.000	15.200	15.200	18,000
2023-10-03	15.200	15.200	15.100	15.100	15.100	15,000
2023-10-02	15.100	15.250	15.050	15.200	15.200	59,000
2023-09-28	15.150	15.450	15.050	15.150	15.150	60,000
2023-09-27	15.100	15.200	15.100	15.150	15.150	20,000
2023-09-26	15.150	15.200	15.100	15.200	15.200	52,000
2023-09-25	15.300	15.300	15.250	15.300	15.300	14,000
2023-09-22	15.200	15.450	15.150	15.350	15.350	82,000
2023-09-21	15.500	15.500	15.250	15.350	15.350	97,001
2023-09-20	15.650	15.700	15.550	15.700	15.700	16,000
2023-09-19	15.600	15.750	15.550	15.700	15.700	33,001
2023-09-18	15.800	15.800	15.600	15.800	15.800	19,000
2023-09-15	15.600	15.700	15.500	15.700	15.700	17,001
2023-09-14	15.400	15.600	15.350	15.600	15.600	32,000
2023-09-13	15.500	15.600	15.350	15.500	15.500	47,000
2023-09-12	15.450	15.700	15.450	15.600	15.600	9,000
2023-09-11	15.650	15.700	15.500	15.500	15.500	20,000
2023-09-08	15.800	15.950	15.800	15.800	15.800	16,000
2023-09-07	15.800	15.950	15.800	15.950	15.950	17,000
2023-09-06	16.000	16.000	15.800	15.800	15.800	21,000
2023-09-05	15.800	15.950	15.750	15.950	15.950	29,000
2023-09-04	15.900	15.950	15.800	15.800	15.800	29,000
2023-09-01	15.800	16.000	15.800	16.000	16.000	23,000
2023-08-31	16.050	16.050	15.700	15.950	15.950	37,000
2023-08-30	15.950	16.150	15.700	16.000	16.000	106,000
2023-08-29	15.900	16.050	15.500	15.900	15.900	44,000
2023-08-28	15.750	16.200	15.750	16.150	16.150	78,000
2023-08-25	15.750	15.850	15.700	15.800	15.800	32,000
2023-08-24	15.900	16.100	15.850	16.100	16.100	81,000
2023-08-23	16.000	16.100	16.000	16.100	16.100	2,000
2023-08-22	15.800	16.000	15.650	15.950	15.950	19,004
2023-08-21	15.350	15.700	15.350	15.600	15.600	44,000
2023-08-18	15.700	15.700	15.400	15.450	15.450	30,000
2023-08-17	15.250	15.800	15.200	15.800	15.800	32,000
2023-08-16	15.000	15.300	14.950	15.300	15.300	32,000
2023-08-15	15.400	15.500	15.200	15.200	15.200	55,000
2023-08-14	15.700	15.700	15.300	15.400	15.400	62,000
2023-08-11	15.800	15.900	15.800	15.900	15.900	40,000
2023-08-10	16.200	16.200	15.850	15.900	15.900	50,000

← NewerPage 13 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-18	1.4647 TWD

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