Ying Han Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	16.150	16.150	15.950	16.050	16.050	51,000
2023-08-08	16.150	16.250	15.950	16.250	16.250	50,000
2023-08-07	16.200	16.200	16.000	16.050	16.050	78,000
2023-08-04	16.150	16.200	15.950	16.200	16.200	60,000
2023-08-02	16.050	16.200	15.850	16.100	16.100	40,000
2023-08-01	15.950	16.200	15.900	16.200	16.200	23,000
2023-07-31	16.050	16.200	16.000	16.100	16.100	23,000
2023-07-28	16.050	16.200	16.050	16.200	16.200	16,000
2023-07-27	16.150	16.200	16.050	16.200	16.200	99,000
2023-07-26	16.150	16.300	15.900	16.250	16.250	54,000
2023-07-25	16.100	16.350	16.100	16.250	16.250	22,000
2023-07-24	15.900	16.100	15.600	16.000	16.000	97,000
2023-07-21	16.150	16.150	15.900	16.000	16.000	44,000
2023-07-20	15.850	16.350	15.800	16.350	16.350	105,000
2023-07-19	16.050	16.050	15.650	15.900	15.900	100,051
2023-07-18	15.850	15.950	15.850	15.900	15.900	45,008
2023-07-17	16.100	16.100	15.850	15.850	15.850	91,000
2023-07-14	16.200	16.250	16.150	16.200	16.200	93,000
2023-07-13	16.300	16.350	16.200	16.300	16.300	32,000
2023-07-12	16.300	16.400	16.200	16.300	16.300	154,000
2023-07-11	16.200	16.650	16.200	16.350	16.350	109,000
2023-07-10	16.500	16.750	16.350	16.400	16.400	96,054
2023-07-07	16.400	16.650	16.400	16.600	16.600	45,000
2023-07-06	16.550	16.650	16.450	16.650	16.650	50,000
2023-07-05	16.700	16.700	16.550	16.650	16.650	42,000
2023-07-04	16.900	16.900	16.650	16.750	16.750	67,000
2023-07-03	16.800	17.000	16.700	16.900	16.900	82,000
2023-06-30	16.900	16.900	16.650	16.700	16.700	55,000
2023-06-29	16.900	16.950	16.750	16.900	16.900	72,000
2023-06-28	16.800	16.850	16.700	16.850	16.850	129,000
2023-06-27	16.700	17.150	16.700	16.700	16.700	160,120
2023-06-26	16.500	16.700	16.200	16.700	16.700	265,055
2023-06-21	16.600	16.650	16.400	16.550	16.550	75,000
2023-06-20	16.600	16.700	16.400	16.550	16.550	89,200
2023-06-19	16.450	16.600	16.400	16.450	16.450	84,000
2023-06-16	16.450	16.450	16.300	16.450	16.450	151,100
2023-06-15	16.250	16.400	16.150	16.400	16.400	100,000
2023-06-14	16.400	16.500	16.250	16.350	16.350	83,368
2023-06-13	16.850	16.850	16.250	16.400	16.400	215,051
2023-06-12	16.950	16.950	16.500	16.750	16.750	181,000
2023-06-09	16.950	17.150	16.950	17.150	17.150	99,246
2023-06-08	17.050	17.100	16.950	17.000	17.000	137,000
2023-06-07	17.300	17.550	17.200	17.200	17.200	135,000
2023-06-06	17.200	17.350	17.000	17.350	17.350	84,000
2023-06-05	17.300	17.350	17.000	17.250	17.250	104,000
2023-06-02	17.200	17.250	16.950	17.200	17.200	138,421
2023-06-01	16.800	17.100	16.800	17.100	17.100	129,000
2023-05-31	16.750	17.000	16.750	16.900	16.900	37,413
2023-05-30	17.100	17.150	16.800	16.800	16.800	51,000
2023-05-29	17.150	17.150	16.950	17.100	17.100	71,000
2023-05-26	17.100	17.150	16.800	16.950	16.950	63,263
2023-05-25	17.150	17.200	17.000	17.100	17.100	105,658
2023-05-24	17.350	17.400	17.100	17.350	17.350	147,023
2023-05-23	17.450	17.450	17.200	17.400	17.400	106,000
2023-05-22	17.100	17.350	17.050	17.300	17.300	125,000
2023-05-19	17.000	17.200	16.900	17.100	17.100	83,000
2023-05-18	17.150	17.350	16.850	17.250	17.250	197,000
2023-05-17	16.950	17.650	16.900	17.150	17.150	327,040
2023-05-16	16.750	16.950	16.650	16.900	16.900	191,009
2023-05-15	16.950	16.950	16.500	16.650	16.650	29,000

← NewerPage 14 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.