Ying Han Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.850	14.950	14.700	14.950	14.950	28,000
2022-11-03	14.950	14.950	14.800	14.850	14.850	27,000
2022-11-02	14.900	15.000	14.800	15.000	15.000	27,710
2022-11-01	15.050	15.050	14.800	14.800	14.800	38,000
2022-10-31	15.200	15.200	14.800	15.000	15.000	7,000
2022-10-28	15.100	15.100	14.650	14.950	14.950	74,000
2022-10-27	15.150	15.200	14.850	15.100	15.100	51,000
2022-10-26	15.100	15.150	14.900	15.050	15.050	18,000
2022-10-25	15.250	15.250	14.750	15.000	15.000	41,000
2022-10-24	15.400	15.500	15.000	15.150	15.150	45,000
2022-10-21	15.500	15.550	14.700	15.200	15.200	116,000
2022-10-20	15.550	15.600	15.300	15.450	15.450	42,000
2022-10-19	15.600	15.700	15.350	15.500	15.500	53,000
2022-10-18	15.350	15.800	15.300	15.550	15.550	291,072
2022-10-17	15.000	15.350	14.850	15.350	15.350	97,000
2022-10-14	14.650	15.500	14.050	15.500	15.500	210,960
2022-10-13	14.400	14.500	13.700	14.100	14.100	244,000
2022-10-12	14.700	14.850	14.300	14.500	14.500	17,001
2022-10-11	14.800	14.850	14.050	14.550	14.550	88,001
2022-10-07	14.850	14.900	14.700	14.800	14.800	52,000
2022-10-06	15.000	15.000	14.800	14.850	14.850	15,000
2022-10-05	14.900	15.050	14.900	14.900	14.900	13,000
2022-10-04	14.900	15.000	14.850	14.900	14.900	20,000
2022-10-03	14.850	14.900	14.800	14.800	14.800	43,000
2022-09-30	15.100	15.100	14.900	15.000	15.000	21,000
2022-09-29	14.750	15.100	14.750	15.100	15.100	16,000
2022-09-28	15.150	15.150	14.700	15.000	15.000	60,006
2022-09-27	15.150	15.150	14.900	15.100	15.100	23,000
2022-09-26	15.050	15.150	14.900	15.100	15.100	100,000
2022-09-23	15.050	15.250	15.050	15.200	15.200	27,000
2022-09-22	15.200	15.200	15.000	15.150	15.150	35,237
2022-09-21	15.300	15.300	15.000	15.100	15.100	107,000
2022-09-20	15.350	15.350	15.200	15.300	15.300	46,000
2022-09-19	15.300	15.300	15.150	15.300	15.300	28,000
2022-09-16	15.150	15.300	15.150	15.300	15.300	43,034
2022-09-15	15.250	15.350	15.150	15.300	15.300	44,000
2022-09-14	15.150	15.300	15.150	15.250	15.250	15,000
2022-09-13	15.300	15.400	15.300	15.350	15.350	40,000
2022-09-12	15.350	15.400	15.250	15.350	15.350	83,000
2022-09-08	15.300	15.400	15.250	15.300	15.300	49,000
2022-09-07	15.250	15.350	15.150	15.300	15.300	63,000
2022-09-06	15.350	15.350	15.150	15.250	15.250	22,000
2022-09-05	15.300	15.300	15.200	15.300	15.300	15,000
2022-09-02	15.250	15.300	15.250	15.300	15.300	17,000
2022-09-01	15.250	15.250	15.150	15.250	15.250	29,000
2022-08-31	15.300	15.350	15.200	15.300	15.300	39,000
2022-08-30	15.200	15.300	15.150	15.300	15.300	15,000
2022-08-29	15.250	15.300	15.100	15.200	15.200	67,000
2022-08-26	15.350	15.400	15.250	15.300	15.300	53,058
2022-08-25	15.400	15.450	15.200	15.300	15.300	64,000
2022-08-24	15.350	15.450	15.200	15.350	15.350	61,025
2022-08-23	15.250	15.350	15.250	15.300	15.300	32,000
2022-08-22	15.300	15.400	15.300	15.300	15.300	13,000
2022-08-19	15.350	15.450	15.200	15.300	15.300	80,000
2022-08-18	15.350	15.450	15.300	15.350	15.350	40,000
2022-08-17	15.300	15.400	15.200	15.300	15.300	65,000
2022-08-16	15.400	15.400	15.100	15.300	15.300	93,000
2022-08-15	15.450	15.500	15.100	15.350	15.350	190,000
2022-08-12	15.500	15.550	15.400	15.500	15.500	60,710
2022-08-11	15.550	15.550	15.400	15.400	15.400	32,000

← NewerPage 17 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.