Yeh-Chiang Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	38.450	38.450	37.400	37.600	37.600	222,000
2024-05-07	37.300	38.150	36.700	38.100	38.100	408,000
2024-05-06	38.150	38.600	36.800	36.800	36.800	325,000
2024-05-03	39.300	39.550	37.750	37.750	37.750	320,000
2024-05-02	37.750	39.250	37.600	38.850	38.850	514,000
2024-04-30	38.500	38.900	37.500	38.000	38.000	202,000
2024-04-29	41.700	41.900	38.650	38.750	38.750	759,000
2024-04-26	37.700	38.750	37.150	38.400	38.400	451,000
2024-04-25	37.600	37.950	36.950	37.100	37.100	161,000
2024-04-24	37.000	38.500	37.000	38.000	38.000	390,000
2024-04-23	37.100	37.250	36.100	36.650	36.650	302,000
2024-04-22	38.000	38.000	36.450	36.500	36.500	399,000
2024-04-19	38.750	39.200	36.600	37.150	37.150	287,000
2024-04-18	38.150	38.900	38.000	38.600	38.600	332,000
2024-04-17	37.350	38.550	36.800	38.000	38.000	233,000
2024-04-16	37.700	37.850	36.800	36.800	36.800	234,000
2024-04-15	39.500	39.500	37.400	37.700	37.700	351,000
2024-04-12	39.450	39.450	38.050	38.650	38.650	419,000
2024-04-11	38.300	38.900	37.800	38.850	38.850	279,000
2024-04-10	40.200	40.500	37.800	38.100	38.100	838,000
2024-04-09	37.950	40.300	37.500	39.350	39.350	750,000
2024-04-08	37.700	38.400	37.150	37.400	37.400	242,000
2024-04-03	38.450	38.450	37.600	37.650	37.650	187,000
2024-04-02	38.250	39.650	38.100	38.400	38.400	356,000
2024-04-01	37.550	39.000	37.550	38.200	38.200	408,000
2024-03-29	37.400	37.700	36.800	36.900	36.900	221,000
2024-03-28	37.200	37.700	36.500	36.700	36.700	171,000
2024-03-27	36.700	37.100	36.600	36.850	36.850	148,000
2024-03-26	37.650	37.650	37.650	37.650	37.650	0
2024-03-25	37.650	37.650	37.650	37.650	37.650	0
2024-03-22	38.500	38.700	37.600	37.650	37.650	301,000
2024-03-21	38.800	39.200	38.000	38.400	38.400	366,000
2024-03-20	39.000	39.000	39.000	39.000	39.000	0
2024-03-19	40.150	40.950	38.400	39.000	39.000	563,000
2024-03-18	38.100	38.100	38.100	38.100	38.100	0
2024-03-15	39.550	40.650	38.100	38.100	38.100	916,000
2024-03-14	39.050	39.600	37.000	38.500	38.500	489,000
2024-03-13	39.900	42.600	38.200	38.750	38.750	1,497,000
2024-03-12	38.550	40.750	38.150	39.050	39.050	1,233,000
2024-03-11	36.500	37.700	36.500	37.650	37.650	157,000
2024-03-08	37.550	37.800	36.150	36.550	36.550	390,000
2024-03-07	39.400	40.700	37.800	37.900	37.900	579,000
2024-03-06	37.400	40.800	37.400	39.400	39.400	1,212,000
2024-03-05	38.100	38.500	37.150	37.850	37.850	332,000
2024-03-04	37.800	39.100	37.150	38.050	38.050	454,000
2024-03-01	37.850	38.200	37.300	37.450	37.450	222,000
2024-02-29	36.750	38.000	36.500	37.450	37.450	371,000
2024-02-27	36.700	36.900	35.600	36.500	36.500	204,000
2024-02-26	37.100	37.100	36.500	36.700	36.700	256,000
2024-02-23	38.300	38.700	37.000	37.000	37.000	333,000
2024-02-22	38.550	38.650	37.700	37.850	37.850	286,000
2024-02-21	37.550	38.500	37.100	37.850	37.850	338,000
2024-02-20	37.400	38.350	36.750	37.150	37.150	387,000
2024-02-19	39.400	39.400	36.800	37.150	37.150	758,000
2024-02-16	40.400	41.100	39.000	39.100	39.100	607,000
2024-02-15	40.200	41.350	39.700	39.800	39.800	594,000
2024-02-05	39.850	41.800	39.550	40.200	40.200	1,145,000
2024-02-02	39.550	42.250	39.050	39.850	39.850	1,815,000
2024-02-01	39.800	40.800	38.500	38.800	38.800	627,000
2024-01-31	40.100	42.450	40.000	40.250	40.250	3,560,000

← NewerPage 11 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.