Yeh-Chiang Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	36.350	36.600	35.700	35.700	35.700	165,000
2023-08-08	38.800	38.800	36.300	36.300	36.300	310,000
2023-08-07	35.550	37.950	35.500	37.900	37.900	408,000
2023-08-04	36.850	36.850	34.750	36.000	36.000	362,000
2023-08-02	37.950	38.000	35.850	36.300	36.300	693,000
2023-08-01	39.300	39.300	38.000	38.150	38.150	470,000
2023-07-31	40.500	40.550	39.000	39.000	39.000	594,000
2023-07-28	41.700	41.700	39.900	40.000	40.000	1,100,000
2023-07-27	43.200	44.500	42.050	42.050	42.050	888,000
2023-07-26	46.550	46.550	42.100	42.600	42.600	1,938,000
2023-07-25	47.100	51.000	46.650	46.650	46.650	6,857,000
2023-07-24	43.000	47.050	43.000	47.050	47.050	3,508,000
2023-07-21	42.600	45.600	42.300	42.800	42.800	2,187,000
2023-07-20	45.600	47.350	42.000	42.300	42.300	1,889,000
2023-07-19	51.300	51.700	46.550	46.550	46.550	1,994,000
2023-07-18	50.500	53.300	48.800	51.700	51.700	5,692,000
2023-07-17	48.800	52.900	46.700	50.100	50.100	4,943,000
2023-07-14	45.400	49.250	45.400	49.250	49.250	3,420,000
2023-07-13	44.300	47.500	44.100	44.800	44.800	614,000
2023-07-12	45.400	46.000	43.500	43.850	43.850	383,000
2023-07-11	45.700	46.600	44.300	44.900	44.900	387,000
2023-07-10	47.000	48.250	45.100	45.100	45.100	418,000
2023-07-07	46.900	47.650	45.150	47.100	47.100	665,000
2023-07-06	46.100	49.500	46.100	47.650	47.650	716,000
2023-07-05	48.950	49.600	46.400	46.900	46.900	1,296,000
2023-07-04	51.100	52.900	48.800	48.950	48.950	2,460,000
2023-07-03	48.000	50.900	46.650	50.900	50.900	3,369,000
2023-06-30	46.150	46.900	45.050	46.350	46.350	643,000
2023-06-29	45.500	48.500	45.500	46.100	46.100	1,375,000
2023-06-28	45.250	49.600	45.000	45.450	45.450	2,510,000
2023-06-27	46.000	47.000	45.350	46.100	46.100	3,732,000
2023-06-26	41.000	42.750	40.000	42.750	42.750	2,443,000
2023-06-21	35.950	38.900	35.950	38.900	38.900	834,000
2023-06-20	36.750	36.750	35.400	35.400	35.400	260,000
2023-06-19	36.800	36.950	35.500	36.500	36.500	290,000
2023-06-16	35.500	38.200	35.200	37.000	37.000	1,140,000
2023-06-15	34.350	36.100	34.350	34.750	34.750	226,000
2023-06-14	34.100	35.600	34.100	35.050	35.050	185,000
2023-06-13	34.200	35.750	34.200	34.650	34.650	186,000
2023-06-12	36.850	36.850	35.150	35.150	35.150	238,000
2023-06-09	36.200	37.600	36.200	36.800	36.800	227,000
2023-06-08	38.300	38.300	36.200	36.200	36.200	466,000
2023-06-07	35.500	38.900	35.500	38.750	38.750	849,000
2023-06-06	34.750	36.400	34.000	35.450	35.450	396,000
2023-06-05	35.100	36.150	34.450	34.700	34.700	358,000
2023-06-02	38.400	38.850	35.050	35.050	35.050	612,000
2023-06-01	38.900	38.900	37.000	38.400	38.400	692,000
2023-05-31	36.300	38.900	35.350	38.900	38.900	1,458,000
2023-05-30	36.200	36.200	34.050	35.750	35.750	989,000
2023-05-29	35.000	37.100	34.050	36.500	36.500	2,267,000
2023-05-26	32.700	33.750	31.050	33.750	33.750	2,996,000
2023-05-25	27.950	30.700	27.950	30.700	30.700	682,000
2023-05-24	28.050	28.300	27.900	27.950	27.950	69,000
2023-05-23	28.000	28.200	27.750	28.150	28.150	104,000
2023-05-22	27.600	27.850	27.300	27.850	27.850	43,000
2023-05-19	27.400	28.300	27.200	27.650	27.650	196,000
2023-05-18	27.350	27.350	26.750	27.350	27.350	87,000
2023-05-17	27.450	27.800	27.300	27.650	27.650	28,000
2023-05-16	27.400	27.650	27.100	27.500	27.500	39,000
2023-05-15	27.050	27.250	26.800	27.250	27.250	46,000

← NewerPage 14 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.