Ying Han Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	16.550	16.650	16.550	16.650	16.650	48,020
2023-05-11	16.700	16.750	16.400	16.550	16.550	91,000
2023-05-10	16.700	16.700	16.450	16.650	16.650	81,000
2023-05-09	16.750	16.750	16.400	16.650	16.650	114,000
2023-05-08	16.800	16.850	16.600	16.750	16.750	76,000
2023-05-05	16.450	17.400	16.450	16.800	16.800	340,000
2023-05-04	16.400	16.450	16.300	16.450	16.450	47,000
2023-05-03	16.250	16.400	16.150	16.400	16.400	48,000
2023-05-02	16.200	16.350	16.200	16.300	16.300	64,000
2023-04-28	16.200	16.400	16.150	16.200	16.200	68,000
2023-04-27	16.200	16.300	16.000	16.300	16.300	43,000
2023-04-26	16.350	16.350	15.800	16.200	16.200	107,000
2023-04-25	16.200	16.400	16.050	16.150	16.150	39,000
2023-04-24	15.900	16.350	15.900	16.350	16.350	136,000
2023-04-21	16.350	16.400	16.000	16.100	16.100	160,008
2023-04-20	16.650	16.650	16.400	16.500	16.500	72,000
2023-04-19	16.850	16.900	16.650	16.700	16.700	117,000
2023-04-18	16.750	16.750	16.500	16.700	16.700	69,136
2023-04-17	16.550	16.750	16.250	16.750	16.750	112,000
2023-04-14	16.300	16.600	16.300	16.550	16.550	107,000
2023-04-13	16.650	16.750	16.250	16.400	16.400	164,000
2023-04-12	16.850	16.850	16.350	16.650	16.650	189,000
2023-04-11	16.900	17.300	16.650	16.700	16.700	168,505
2023-04-10	16.350	17.200	16.350	16.850	16.850	419,138
2023-04-07	16.300	16.400	16.100	16.350	16.350	59,000
2023-04-06	16.450	16.450	16.050	16.350	16.350	110,000
2023-03-31	16.100	16.200	16.100	16.200	16.200	63,000
2023-03-30	16.250	16.300	16.000	16.150	16.150	81,000
2023-03-29	16.300	16.300	16.100	16.200	16.200	48,000
2023-03-28	16.300	16.400	16.100	16.150	16.150	149,046
2023-03-27	16.000	16.350	15.900	16.200	16.200	166,000
2023-03-24	15.700	16.150	15.700	16.000	16.000	119,100
2023-03-23	15.800	15.850	15.550	15.700	15.700	151,000
2023-03-22	15.900	16.050	15.750	15.900	15.900	168,421
2023-03-21	16.050	16.050	15.800	15.900	15.900	75,000
2023-03-20	16.050	16.150	15.850	15.950	15.950	77,000
2023-03-17	16.000	16.150	15.950	16.050	16.050	118,000
2023-03-16	16.450	16.500	15.800	15.800	15.800	390,000
2023-03-15	16.450	16.650	16.300	16.450	16.450	185,000
2023-03-14	16.200	16.600	16.100	16.350	16.350	413,000
2023-03-13	16.000	16.700	16.000	16.300	16.300	329,000
2023-03-10	16.100	16.250	15.900	16.000	16.000	268,000
2023-03-09	15.950	16.100	15.750	16.000	16.000	70,084
2023-03-08	15.950	16.200	15.950	16.100	16.100	97,026
2023-03-07	16.200	16.300	15.950	16.050	16.050	108,000
2023-03-06	16.100	16.250	16.050	16.200	16.200	326,000
2023-03-03	15.900	16.200	15.800	16.050	16.050	151,000
2023-03-02	15.850	15.900	15.750	15.900	15.900	55,001
2023-03-01	15.500	15.850	15.500	15.850	15.850	81,027
2023-02-24	15.800	15.800	15.650	15.750	15.750	82,001
2023-02-23	15.550	15.900	15.550	15.800	15.800	69,001
2023-02-22	15.850	15.850	15.550	15.700	15.700	106,000
2023-02-21	15.350	16.100	15.350	15.850	15.850	261,084
2023-02-20	15.250	15.350	15.150	15.350	15.350	109,000
2023-02-17	15.250	15.350	15.250	15.350	15.350	40,040
2023-02-16	15.250	15.300	15.150	15.300	15.300	26,000
2023-02-15	15.200	15.350	15.050	15.150	15.150	70,000
2023-02-14	15.050	15.700	15.000	15.250	15.250	111,000
2023-02-13	15.150	15.200	15.100	15.150	15.150	31,000
2023-02-10	15.100	15.150	15.000	15.150	15.150	33,025

← NewerPage 15 of 21 · 1,215 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.