Ying Han Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	15.650	15.700	15.500	15.650	15.650	184,000
2022-02-15	15.650	15.750	15.500	15.600	15.600	129,000
2022-02-14	15.500	15.700	15.200	15.550	15.550	164,000
2022-02-11	15.700	15.800	15.650	15.650	15.650	72,551
2022-02-10	15.800	15.950	15.650	15.850	15.850	166,000
2022-02-09	15.700	15.750	15.650	15.750	15.750	143,000
2022-02-08	15.600	15.750	15.500	15.650	15.650	55,000
2022-02-07	15.400	15.850	15.400	15.550	15.550	79,000
2022-01-26	15.500	15.500	15.250	15.400	15.400	101,155
2022-01-25	15.500	15.700	15.200	15.500	15.500	155,000
2022-01-24	15.600	15.650	15.500	15.600	15.600	96,001
2022-01-21	15.750	15.800	15.500	15.650	15.650	291,473
2022-01-20	15.800	15.800	15.700	15.800	15.800	77,000
2022-01-19	15.700	15.800	15.700	15.800	15.800	36,118
2022-01-18	15.850	15.900	15.650	15.800	15.800	139,100
2022-01-17	15.650	15.750	15.650	15.750	15.750	56,000
2022-01-14	15.850	15.850	15.600	15.750	15.750	157,236
2022-01-13	15.850	15.900	15.750	15.850	15.850	79,026
2022-01-12	15.900	15.950	15.850	15.950	15.950	90,578
2022-01-11	15.850	15.850	15.700	15.850	15.850	155,014
2022-01-10	15.700	15.900	15.700	15.900	15.900	154,000
2022-01-07	15.800	15.900	15.650	15.700	15.700	180,267
2022-01-06	15.550	15.700	15.500	15.700	15.700	118,000
2022-01-05	15.750	15.800	15.650	15.650	15.650	258,184
2022-01-04	15.900	15.900	15.750	15.800	15.800	385,004
2022-01-03	16.050	16.150	15.750	15.900	15.900	609,876
2021-12-30	15.950	16.150	15.600	16.050	16.050	1,268,710
2021-12-29	16.450	16.500	16.300	16.400	16.400	105,000
2021-12-28	16.600	16.600	16.350	16.450	16.450	191,182
2021-12-27	16.750	16.750	16.600	16.700	16.700	125,001
2021-12-24	16.850	16.900	16.700	16.800	16.800	57,291
2021-12-23	16.950	16.950	16.750	16.850	16.850	62,053
2021-12-22	16.750	16.850	16.650	16.750	16.750	474,053
2021-12-21	16.750	16.950	16.600	16.850	16.850	141,105
2021-12-20	17.200	17.200	16.600	16.750	16.750	214,000
2021-12-17	17.200	17.250	17.150	17.200	17.200	162,000
2021-12-16	17.200	17.250	17.150	17.200	17.200	153,000
2021-12-15	17.050	17.200	16.950	17.150	17.150	149,001
2021-12-14	17.150	17.150	16.850	17.000	17.000	44,100
2021-12-13	17.100	17.150	17.000	17.100	17.100	89,014
2021-12-10	16.800	17.000	16.750	17.000	17.000	78,000
2021-12-09	17.100	17.150	16.800	17.000	17.000	77,001
2021-12-08	16.850	17.150	16.650	17.100	17.100	193,000
2021-12-07	16.747	17.088	16.698	16.698	16.698	199,865
2021-12-06	16.844	16.893	16.698	16.796	16.796	88,074
2021-12-03	16.600	16.991	16.600	16.747	16.747	145,523
2021-12-02	16.942	16.942	16.258	16.600	16.600	353,371
2021-12-01	17.333	17.333	16.893	16.893	16.893	244,823
2021-11-30	17.723	17.870	17.235	17.284	17.284	417,878
2021-11-29	17.772	17.870	17.040	17.723	17.723	330,846
2021-11-26	17.772	18.065	17.528	17.723	17.723	157,766
2021-11-25	17.528	17.918	17.137	17.626	17.626	249,876
2021-11-24	17.577	17.577	17.040	17.577	17.577	188,431
2021-11-23	17.088	18.065	17.040	17.528	17.528	241,942
2021-11-22	17.333	17.333	16.893	17.040	17.040	38,916
2021-11-19	17.528	17.528	17.235	17.333	17.333	63,522
2021-11-18	17.479	17.577	17.235	17.430	17.430	63,493
2021-11-17	17.479	17.479	17.284	17.430	17.430	22,529
2021-11-16	17.430	17.577	17.235	17.479	17.479	65,618
2021-11-15	17.284	17.430	17.235	17.333	17.333	50,182

← NewerPage 20 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.