Yeh-Chiang Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	35.950	39.500	35.950	39.500	39.500	587,000
2024-01-29	36.700	36.900	35.900	35.950	35.950	341,000
2024-01-26	39.700	39.700	36.900	37.200	37.200	572,000
2024-01-25	41.200	41.900	38.900	39.700	39.700	955,000
2024-01-24	39.200	41.500	38.000	40.800	40.800	1,651,000
2024-01-23	41.800	42.800	39.200	39.400	39.400	4,227,000
2024-01-22	39.200	39.200	38.700	39.200	39.200	914,000
2024-01-19	33.100	35.650	33.000	35.650	35.650	491,000
2024-01-18	33.600	33.900	32.300	32.450	32.450	351,000
2024-01-17	36.800	38.750	33.000	33.550	33.550	2,740,000
2024-01-16	32.500	35.750	32.100	35.750	35.750	1,317,000
2024-01-15	31.750	32.600	31.500	32.500	32.500	173,016
2024-01-12	31.950	32.550	31.450	31.600	31.600	152,000
2024-01-11	32.000	32.200	31.500	31.950	31.950	89,000
2024-01-10	31.750	31.950	30.850	31.900	31.900	127,000
2024-01-09	32.750	32.800	31.600	32.200	32.200	190,000
2024-01-08	31.800	32.700	31.600	32.350	32.350	153,000
2024-01-05	32.950	33.900	31.800	31.800	31.800	276,000
2024-01-04	32.250	33.050	31.950	32.700	32.700	168,000
2024-01-03	31.550	33.350	31.400	32.250	32.250	118,000
2024-01-02	31.600	31.600	31.250	31.550	31.550	15,000
2023-12-29	31.550	31.600	31.450	31.450	31.450	28,000
2023-12-28	31.600	31.850	31.450	31.650	31.650	27,000
2023-12-27	31.800	31.850	31.500	31.600	31.600	34,000
2023-12-26	32.200	32.650	31.800	31.800	31.800	52,000
2023-12-25	32.400	32.400	31.400	32.050	32.050	33,000
2023-12-22	31.700	32.150	31.650	31.850	31.850	49,000
2023-12-21	32.600	32.600	31.600	31.600	31.600	30,000
2023-12-20	32.550	32.650	32.150	32.500	32.500	32,000
2023-12-19	31.500	32.150	31.250	32.150	32.150	29,000
2023-12-18	31.100	31.550	31.100	31.500	31.500	42,000
2023-12-15	31.750	32.300	31.200	31.200	31.200	72,000
2023-12-14	32.700	32.700	31.400	31.750	31.750	91,000
2023-12-13	32.700	32.700	32.000	32.050	32.050	59,000
2023-12-12	32.100	32.450	32.100	32.350	32.350	51,000
2023-12-11	33.100	33.100	31.650	32.000	32.000	206,000
2023-12-08	33.200	33.450	33.050	33.100	33.100	134,000
2023-12-07	34.950	35.600	32.800	32.800	32.800	272,000
2023-12-06	34.750	34.750	34.250	34.650	34.650	177,000
2023-12-05	37.500	37.550	33.500	34.450	34.450	1,114,000
2023-12-04	35.350	36.300	34.300	36.300	36.300	1,521,000
2023-12-01	31.050	33.000	30.400	33.000	33.000	357,000
2023-11-30	30.100	30.100	29.950	30.000	30.000	26,000
2023-11-29	29.950	30.200	29.850	30.000	30.000	37,000
2023-11-28	29.850	30.000	29.850	29.850	29.850	23,000
2023-11-27	30.400	30.400	29.800	29.800	29.800	26,000
2023-11-24	30.100	30.150	29.900	29.900	29.900	23,000
2023-11-23	30.400	30.450	29.850	29.850	29.850	49,000
2023-11-22	30.400	30.400	30.000	30.050	30.050	37,000
2023-11-21	30.050	30.700	29.900	30.350	30.350	65,000
2023-11-20	29.800	30.000	29.600	30.000	30.000	20,000
2023-11-17	29.600	30.250	29.450	29.800	29.800	32,000
2023-11-16	30.400	30.400	29.350	29.550	29.550	22,000
2023-11-15	30.000	30.000	29.650	29.650	29.650	24,000
2023-11-14	29.650	29.800	29.650	29.800	29.800	11,000
2023-11-13	30.600	30.600	29.450	29.800	29.800	51,000
2023-11-10	30.550	31.400	30.500	30.750	30.750	35,000
2023-11-09	31.400	31.450	30.250	30.550	30.550	48,000
2023-11-08	31.450	31.450	30.550	30.550	30.550	61,000
2023-11-07	30.800	30.800	30.050	30.350	30.350	37,000

← NewerPage 12 of 21 · 1,222 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.