Ying Han Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	15.400	15.600	15.350	15.500	15.500	113,000
2022-08-09	15.500	15.550	15.400	15.500	15.500	27,140
2022-08-08	15.550	15.600	15.400	15.500	15.500	43,203
2022-08-05	15.450	15.550	15.250	15.550	15.550	185,000
2022-08-04	15.400	15.650	15.300	15.300	15.300	123,100
2022-08-03	15.550	15.600	15.350	15.350	15.350	82,000
2022-08-02	15.500	15.600	15.450	15.550	15.550	55,007
2022-08-01	15.650	15.700	15.500	15.550	15.550	107,000
2022-07-29	15.600	15.650	15.450	15.600	15.600	92,000
2022-07-28	15.600	15.650	15.500	15.600	15.600	73,000
2022-07-27	15.600	15.700	15.400	15.600	15.600	80,000
2022-07-26	15.550	15.600	15.350	15.600	15.600	79,000
2022-07-25	15.400	15.600	15.400	15.600	15.600	105,075
2022-07-22	15.400	15.550	15.300	15.350	15.350	95,000
2022-07-21	15.250	15.450	15.050	15.400	15.400	84,055
2022-07-20	15.450	15.500	15.200	15.250	15.250	167,000
2022-07-19	15.500	15.550	15.350	15.450	15.450	87,000
2022-07-18	15.450	15.750	15.450	15.550	15.550	74,000
2022-07-15	15.500	15.800	15.500	15.600	15.600	64,000
2022-07-14	15.300	15.500	15.300	15.500	15.500	27,000
2022-07-13	15.500	15.500	15.350	15.500	15.500	78,000
2022-07-12	15.350	15.500	15.250	15.450	15.450	109,737
2022-07-11	15.400	15.600	15.400	15.500	15.500	44,000
2022-07-08	15.850	15.850	15.500	15.700	15.700	100,270
2022-07-07	15.200	15.800	15.050	15.700	15.700	126,702
2022-07-06	15.150	15.400	15.000	15.050	15.050	150,000
2022-07-05	15.350	15.450	15.150	15.150	15.150	186,687
2022-07-04	15.300	15.550	15.150	15.400	15.400	78,000
2022-07-01	15.700	15.700	15.200	15.350	15.350	90,000
2022-06-30	15.500	15.600	15.300	15.400	15.400	83,000
2022-06-29	15.800	15.800	15.500	15.700	15.700	44,000
2022-06-28	15.750	15.900	15.600	15.800	15.800	95,000
2022-06-27	15.050	16.100	15.050	15.800	15.800	419,236
2022-06-24	15.100	15.100	15.000	15.050	15.050	86,000
2022-06-23	15.150	15.200	15.050	15.100	15.100	64,000
2022-06-22	15.200	15.200	15.050	15.150	15.150	68,000
2022-06-21	15.200	15.250	15.100	15.200	15.200	63,000
2022-06-20	15.200	15.200	15.050	15.200	15.200	46,000
2022-06-17	15.150	15.300	15.100	15.200	15.200	40,000
2022-06-16	15.300	15.350	15.150	15.200	15.200	102,000
2022-06-15	15.250	15.350	15.150	15.300	15.300	91,420
2022-06-14	15.250	15.250	15.100	15.150	15.150	49,000
2022-06-13	15.100	15.350	15.100	15.250	15.250	33,000
2022-06-10	15.350	15.350	15.200	15.300	15.300	15,000
2022-06-09	15.350	15.350	15.200	15.350	15.350	41,000
2022-06-08	15.350	15.350	15.150	15.350	15.350	80,000
2022-06-07	15.350	15.350	15.250	15.300	15.300	36,001
2022-06-06	15.250	15.350	15.150	15.300	15.300	37,000
2022-06-02	15.200	15.300	15.150	15.300	15.300	30,000
2022-06-01	15.200	15.350	15.150	15.150	15.150	81,000
2022-05-31	15.250	15.350	15.200	15.350	15.350	87,000
2022-05-30	15.250	15.400	15.150	15.200	15.200	86,004
2022-05-27	15.350	15.350	15.200	15.200	15.200	61,000
2022-05-26	15.350	15.400	15.250	15.400	15.400	19,100
2022-05-25	15.300	15.400	15.250	15.350	15.350	16,000
2022-05-24	15.300	15.350	15.150	15.250	15.250	39,000
2022-05-23	15.350	15.350	15.150	15.300	15.300	15,000
2022-05-20	15.350	15.400	15.150	15.300	15.300	92,099
2022-05-19	15.350	15.400	15.150	15.400	15.400	60,000
2022-05-18	15.450	15.450	15.300	15.450	15.450	72,000

← NewerPage 18 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.