Yeh-Chiang Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.250	31.050	28.550	30.750	30.750	1,049,000
2022-11-03	29.550	30.200	29.100	29.300	29.300	599,000
2022-11-02	30.350	33.000	29.950	30.150	30.150	1,727,000
2022-11-01	31.200	31.900	29.650	30.100	30.100	1,543,000
2022-10-31	28.950	31.150	28.950	31.150	31.150	857,000
2022-10-28	29.800	29.800	28.350	28.350	28.350	587,000
2022-10-27	30.400	30.900	28.850	29.800	29.800	3,708,000
2022-10-26	27.100	28.600	26.900	28.600	28.600	890,000
2022-10-25	25.950	27.500	25.700	26.000	26.000	2,200,000
2022-10-24	27.100	27.900	25.350	25.450	25.450	826,000
2022-10-21	26.650	28.500	26.050	26.300	26.300	3,673,000
2022-10-20	24.300	26.150	24.300	26.150	26.150	590,000
2022-10-19	24.500	25.050	23.600	23.800	23.800	1,400,000
2022-10-18	25.450	26.050	24.700	24.700	24.700	147,000
2022-10-17	25.950	25.950	24.450	25.050	25.050	168,000
2022-10-14	26.000	26.550	25.400	26.050	26.050	323,000
2022-10-13	26.150	27.450	24.750	24.800	24.800	999,000
2022-10-12	26.800	27.100	25.800	26.100	26.100	232,000
2022-10-11	28.550	28.550	26.500	26.550	26.550	218,000
2022-10-07	28.900	30.800	28.400	28.500	28.500	898,000
2022-10-06	28.900	29.350	28.500	28.500	28.500	291,000
2022-10-05	29.350	31.200	28.500	28.500	28.500	1,613,000
2022-10-04	27.500	29.350	27.450	29.350	29.350	586,000
2022-10-03	27.300	27.850	26.350	26.700	26.700	238,000
2022-09-30	26.800	28.050	26.200	27.300	27.300	530,000
2022-09-29	26.650	28.500	26.550	27.100	27.100	917,000
2022-09-28	28.350	29.500	25.950	26.200	26.200	2,647,000
2022-09-27	25.250	27.650	25.250	27.650	27.650	638,000
2022-09-26	27.750	27.750	25.150	25.150	25.150	732,000
2022-09-23	31.150	31.750	27.900	27.900	27.900	1,233,000
2022-09-22	32.900	34.800	31.000	31.000	31.000	3,829,000
2022-09-21	29.200	32.300	29.000	32.300	32.300	1,553,000
2022-09-20	32.500	33.200	29.100	29.400	29.400	4,241,000
2022-09-19	31.050	31.050	30.350	31.050	31.050	659,000
2022-09-16	26.400	28.250	26.200	28.250	28.250	372,000
2022-09-15	26.550	27.000	25.600	25.700	25.700	828,000
2022-09-14	27.400	27.700	26.500	26.500	26.500	117,000
2022-09-13	27.550	28.250	27.100	27.400	27.400	257,000
2022-09-12	27.300	28.450	27.000	27.100	27.100	882,000
2022-09-08	27.900	28.700	27.050	27.650	27.650	869,000
2022-09-07	26.700	28.350	26.500	27.450	27.450	3,228,000
2022-09-06	24.400	26.450	24.100	26.450	26.450	466,000
2022-09-05	24.500	24.500	24.050	24.050	24.050	1,509,000
2022-09-02	24.500	24.650	24.100	24.150	24.150	55,000
2022-09-01	24.550	24.550	24.150	24.150	24.150	1,473,000
2022-08-31	24.400	24.600	24.200	24.600	24.600	8,000
2022-08-30	24.400	24.700	24.400	24.400	24.400	8,000
2022-08-29	24.300	24.300	24.000	24.000	24.000	502,000
2022-08-26	24.400	24.400	24.300	24.300	24.300	601,000
2022-08-25	24.800	24.800	24.200	24.400	24.400	21,000
2022-08-24	24.550	24.550	24.200	24.550	24.550	10,000
2022-08-23	24.150	25.000	24.150	24.600	24.600	56,000
2022-08-22	24.300	24.300	24.300	24.300	24.300	0
2022-08-19	24.200	24.300	24.050	24.300	24.300	15,000
2022-08-18	24.300	24.600	24.300	24.300	24.300	5,000
2022-08-17	24.200	24.750	24.200	24.750	24.750	4,000
2022-08-16	24.200	24.500	24.200	24.400	24.400	20,000
2022-08-15	24.200	24.500	24.200	24.500	24.500	10,000
2022-08-12	24.200	24.200	24.200	24.200	24.200	1,000
2022-08-11	24.150	25.000	23.800	25.000	25.000	25,000

← NewerPage 17 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.