Ying Han Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	15.050	15.200	15.050	15.200	15.200	25,000
2023-02-08	15.200	15.200	15.000	15.050	15.050	43,000
2023-02-07	15.200	15.250	15.100	15.200	15.200	23,000
2023-02-06	15.200	15.250	15.100	15.200	15.200	20,000
2023-02-03	15.250	15.300	15.100	15.200	15.200	46,736
2023-02-02	15.200	15.300	15.100	15.250	15.250	72,000
2023-02-01	15.150	15.200	15.050	15.200	15.200	18,035
2023-01-31	15.050	15.150	15.050	15.150	15.150	47,000
2023-01-30	15.050	15.250	15.000	15.100	15.100	45,000
2023-01-17	14.800	15.250	14.700	15.050	15.050	79,000
2023-01-16	15.150	15.150	14.750	14.900	14.900	73,000
2023-01-13	15.100	15.200	14.850	15.100	15.100	36,000
2023-01-12	14.950	14.950	14.900	14.950	14.950	35,000
2023-01-11	15.150	15.150	14.950	15.050	15.050	16,000
2023-01-10	15.000	15.150	14.950	15.100	15.100	25,000
2023-01-09	15.100	15.100	14.850	14.850	14.850	86,000
2023-01-06	15.000	15.050	14.950	15.000	15.000	22,000
2023-01-05	15.100	15.100	14.950	15.000	15.000	33,084
2023-01-04	15.000	15.150	14.950	15.000	15.000	27,003
2023-01-03	15.200	15.200	14.950	15.100	15.100	47,000
2022-12-30	15.200	15.300	14.950	15.100	15.100	116,000
2022-12-29	15.100	15.250	15.050	15.200	15.200	13,000
2022-12-28	15.200	15.250	15.050	15.200	15.200	22,000
2022-12-27	15.350	15.350	15.000	15.200	15.200	66,000
2022-12-26	15.350	15.400	15.200	15.300	15.300	13,000
2022-12-23	15.300	15.300	15.150	15.300	15.300	16,000
2022-12-22	15.250	15.300	15.000	15.250	15.250	48,000
2022-12-21	15.200	15.300	14.900	15.100	15.100	57,000
2022-12-20	15.250	15.700	15.050	15.050	15.050	123,331
2022-12-19	15.350	15.450	15.250	15.350	15.350	44,001
2022-12-16	15.550	15.550	15.200	15.350	15.350	75,000
2022-12-15	15.600	15.600	15.500	15.600	15.600	103,000
2022-12-14	15.500	15.600	15.400	15.550	15.550	60,000
2022-12-13	15.400	15.500	15.250	15.400	15.400	46,000
2022-12-12	15.300	15.500	15.150	15.400	15.400	115,000
2022-12-09	15.600	15.650	15.300	15.550	15.550	89,000
2022-12-08	15.750	15.750	15.500	15.600	15.600	188,895
2022-12-07	15.900	16.050	15.800	15.850	15.850	119,067
2022-12-06	16.250	16.250	16.000	16.100	16.100	169,000
2022-12-05	15.650	16.800	15.650	16.300	16.300	560,040
2022-12-02	15.750	15.800	15.500	15.600	15.600	103,816
2022-12-01	15.750	15.900	15.650	15.800	15.800	75,000
2022-11-30	15.850	15.900	15.700	15.750	15.750	133,001
2022-11-29	15.550	15.750	15.550	15.750	15.750	63,000
2022-11-28	15.550	15.650	15.450	15.600	15.600	71,000
2022-11-25	15.800	15.850	15.450	15.600	15.600	186,000
2022-11-24	15.850	15.900	15.650	15.800	15.800	89,000
2022-11-23	15.950	16.000	15.600	15.750	15.750	203,197
2022-11-22	16.100	16.450	15.900	15.950	15.950	434,000
2022-11-21	15.200	16.350	15.150	16.000	16.000	519,000
2022-11-18	15.250	15.250	15.050	15.100	15.100	49,000
2022-11-17	15.050	15.250	15.050	15.200	15.200	30,000
2022-11-16	15.300	15.500	15.200	15.200	15.200	37,000
2022-11-15	15.400	15.400	15.200	15.300	15.300	26,000
2022-11-14	15.350	15.350	15.200	15.300	15.300	27,000
2022-11-11	15.300	15.350	15.150	15.250	15.250	26,000
2022-11-10	15.350	15.350	15.100	15.150	15.150	17,000
2022-11-09	15.050	15.200	14.950	15.200	15.200	38,000
2022-11-08	15.050	15.050	14.850	14.950	14.950	18,000
2022-11-07	15.100	15.100	14.800	15.000	15.000	7,000

← NewerPage 16 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.