Ying Han Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	15.400	15.450	15.300	15.450	15.450	17,000
2022-05-16	14.600	15.450	14.600	15.450	15.450	94,000
2022-05-13	15.200	15.400	15.200	15.350	15.350	122,000
2022-05-12	15.350	15.350	15.250	15.350	15.350	89,000
2022-05-11	15.450	15.550	15.300	15.350	15.350	61,000
2022-05-10	15.500	15.550	15.200	15.450	15.450	51,000
2022-05-09	15.650	15.650	15.250	15.500	15.500	114,000
2022-05-06	15.300	15.600	15.300	15.600	15.600	72,001
2022-05-05	15.600	15.650	15.500	15.650	15.650	29,020
2022-05-04	15.650	15.650	15.500	15.650	15.650	57,000
2022-05-03	15.450	15.750	15.450	15.700	15.700	99,423
2022-04-29	15.450	15.500	15.350	15.450	15.450	35,250
2022-04-28	15.500	15.500	15.300	15.450	15.450	45,050
2022-04-27	15.250	15.450	15.200	15.350	15.350	175,050
2022-04-26	15.500	15.500	15.300	15.500	15.500	53,301
2022-04-25	15.600	15.600	15.300	15.500	15.500	26,000
2022-04-22	15.600	15.600	15.450	15.600	15.600	27,031
2022-04-21	15.550	15.600	15.450	15.600	15.600	37,000
2022-04-20	15.550	15.600	15.450	15.550	15.550	101,014
2022-04-19	15.650	15.750	15.500	15.550	15.550	98,000
2022-04-18	15.550	15.700	15.350	15.650	15.650	108,368
2022-04-15	15.700	15.750	15.400	15.500	15.500	174,060
2022-04-14	15.750	15.800	15.550	15.700	15.700	97,020
2022-04-13	15.700	15.750	15.450	15.750	15.750	282,000
2022-04-12	15.650	15.700	15.450	15.650	15.650	57,000
2022-04-11	15.750	15.800	15.500	15.500	15.500	92,008
2022-04-08	15.800	15.800	15.600	15.750	15.750	72,020
2022-04-07	15.800	15.800	15.600	15.750	15.750	66,000
2022-04-06	15.750	15.800	15.650	15.800	15.800	73,000
2022-04-01	15.650	15.750	15.650	15.750	15.750	85,000
2022-03-31	15.750	15.800	15.650	15.650	15.650	49,605
2022-03-30	15.750	15.800	15.650	15.800	15.800	90,000
2022-03-29	15.800	15.900	15.650	15.700	15.700	124,000
2022-03-28	15.800	15.850	15.650	15.800	15.800	63,020
2022-03-25	15.650	15.850	15.600	15.850	15.850	180,099
2022-03-24	15.650	15.650	15.500	15.650	15.650	99,000
2022-03-23	15.450	15.650	15.350	15.650	15.650	251,020
2022-03-22	15.400	15.550	15.350	15.450	15.450	135,020
2022-03-21	15.500	15.500	15.250	15.350	15.350	178,020
2022-03-18	15.350	15.600	15.300	15.400	15.400	185,000
2022-03-17	15.400	15.650	15.300	15.550	15.550	180,500
2022-03-16	15.500	15.500	15.300	15.450	15.450	80,040
2022-03-15	15.400	15.550	15.200	15.400	15.400	118,035
2022-03-14	15.550	15.550	15.300	15.350	15.350	44,080
2022-03-11	15.500	15.550	15.250	15.450	15.450	376,040
2022-03-10	15.350	15.600	15.350	15.550	15.550	56,000
2022-03-09	15.550	15.700	15.500	15.500	15.500	108,000
2022-03-08	15.500	15.700	15.300	15.550	15.550	139,000
2022-03-07	15.750	15.750	15.450	15.500	15.500	124,192
2022-03-04	15.750	15.800	15.650	15.750	15.750	222,000
2022-03-03	15.800	15.850	15.700	15.750	15.750	102,000
2022-03-02	15.750	15.800	15.550	15.800	15.800	124,001
2022-03-01	15.600	15.800	15.500	15.700	15.700	357,000
2022-02-25	15.600	15.650	15.350	15.600	15.600	220,000
2022-02-24	15.550	15.600	15.350	15.500	15.500	165,000
2022-02-23	15.700	15.700	15.500	15.600	15.600	134,579
2022-02-22	15.750	15.800	15.500	15.650	15.650	182,000
2022-02-21	15.800	15.850	15.650	15.700	15.700	153,000
2022-02-18	15.800	15.850	15.550	15.800	15.800	198,000
2022-02-17	15.750	15.800	15.500	15.700	15.700	148,000

← NewerPage 19 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.