Yeh-Chiang Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 25.600 | 25.600 | 25.000 | 25.000 | 25.000 | 7,000 |
| 2022-05-16 | 25.100 | 25.300 | 25.100 | 25.250 | 25.250 | 4,000 |
| 2022-05-13 | 24.900 | 25.300 | 24.900 | 25.300 | 25.300 | 3,000 |
| 2022-05-12 | 24.900 | 25.050 | 24.600 | 25.050 | 25.050 | 8,000 |
| 2022-05-11 | 25.150 | 25.450 | 25.050 | 25.250 | 25.250 | 40,000 |
| 2022-05-10 | 24.950 | 25.600 | 24.950 | 25.600 | 25.600 | 4,000 |
| 2022-05-09 | 24.950 | 25.600 | 24.900 | 25.600 | 25.600 | 13,000 |
| 2022-05-06 | 24.900 | 25.600 | 24.900 | 25.600 | 25.600 | 3,000 |
| 2022-05-05 | 25.800 | 25.800 | 25.150 | 25.650 | 25.650 | 4,000 |
| 2022-05-04 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 0 |
| 2022-05-03 | 25.400 | 25.700 | 25.400 | 25.550 | 25.550 | 3,000 |
| 2022-04-29 | 24.950 | 25.400 | 24.900 | 25.400 | 25.400 | 11,000 |
| 2022-04-28 | 25.000 | 25.050 | 24.900 | 25.050 | 25.050 | 12,000 |
| 2022-04-27 | 25.100 | 25.200 | 25.050 | 25.050 | 25.050 | 14,000 |
| 2022-04-26 | 25.950 | 26.000 | 25.950 | 26.000 | 26.000 | 2,000 |
| 2022-04-25 | 26.300 | 26.300 | 25.650 | 26.100 | 26.100 | 4,000 |
| 2022-04-22 | 26.350 | 26.800 | 26.300 | 26.600 | 26.600 | 26,000 |
| 2022-04-21 | 25.900 | 26.350 | 25.900 | 26.300 | 26.300 | 18,000 |
| 2022-04-20 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 0 |
| 2022-04-19 | 26.200 | 26.200 | 25.750 | 26.100 | 26.100 | 34,000 |
| 2022-04-18 | 26.350 | 26.350 | 25.900 | 26.000 | 26.000 | 8,000 |
| 2022-04-15 | 26.350 | 26.350 | 26.350 | 26.350 | 26.350 | 2,000 |
| 2022-04-14 | 26.000 | 26.050 | 25.600 | 26.050 | 26.050 | 8,000 |
| 2022-04-13 | 25.400 | 26.500 | 25.300 | 26.150 | 26.150 | 42,000 |
| 2022-04-12 | 25.650 | 25.650 | 25.350 | 25.350 | 25.350 | 8,000 |
| 2022-04-11 | 26.000 | 26.050 | 26.000 | 26.050 | 26.050 | 7,000 |
| 2022-04-08 | 26.150 | 26.150 | 26.100 | 26.100 | 26.100 | 5,000 |
| 2022-04-07 | 25.750 | 26.200 | 25.650 | 26.200 | 26.200 | 8,000 |
| 2022-04-06 | 25.600 | 26.000 | 25.600 | 26.000 | 26.000 | 15,000 |
| 2022-04-01 | 26.050 | 26.050 | 26.050 | 26.050 | 26.050 | 3,000 |
| 2022-03-31 | 26.400 | 26.400 | 25.900 | 25.950 | 25.950 | 55,000 |
| 2022-03-30 | 25.650 | 26.500 | 25.650 | 26.500 | 26.500 | 25,000 |
| 2022-03-29 | 26.150 | 26.150 | 25.700 | 25.700 | 25.700 | 22,000 |
| 2022-03-28 | 25.550 | 25.900 | 25.400 | 25.900 | 25.900 | 22,000 |
| 2022-03-25 | 25.250 | 25.650 | 24.850 | 25.300 | 25.300 | 79,000 |
| 2022-03-24 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 2,000 |
| 2022-03-23 | 24.900 | 25.150 | 24.850 | 25.150 | 25.150 | 4,000 |
| 2022-03-22 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-03-21 | 25.100 | 25.100 | 24.900 | 25.100 | 25.100 | 14,000 |
| 2022-03-18 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 2,000 |
| 2022-03-17 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 2,000 |
| 2022-03-16 | 24.800 | 24.800 | 24.700 | 24.700 | 24.700 | 8,000 |
| 2022-03-15 | 24.700 | 24.950 | 24.700 | 24.950 | 24.950 | 4,000 |
| 2022-03-14 | 25.000 | 25.000 | 24.800 | 25.000 | 25.000 | 4,000 |
| 2022-03-11 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,000 |
| 2022-03-10 | 25.100 | 25.250 | 24.800 | 25.200 | 25.200 | 13,000 |
| 2022-03-09 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 2,000 |
| 2022-03-08 | 25.250 | 25.300 | 24.700 | 25.000 | 25.000 | 19,000 |
| 2022-03-07 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2022-03-04 | 24.850 | 25.250 | 24.850 | 25.250 | 25.250 | 24,000 |
| 2022-03-03 | 24.950 | 25.050 | 24.850 | 25.000 | 25.000 | 10,000 |
| 2022-03-02 | 25.050 | 25.100 | 25.050 | 25.050 | 25.050 | 25,000 |
| 2022-03-01 | 25.500 | 25.600 | 25.150 | 25.450 | 25.450 | 9,000 |
| 2022-02-25 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2022-02-24 | 25.200 | 25.450 | 24.950 | 25.200 | 25.200 | 22,000 |
| 2022-02-23 | 25.400 | 25.500 | 25.400 | 25.500 | 25.500 | 16,000 |
| 2022-02-22 | 24.850 | 25.300 | 24.850 | 25.300 | 25.300 | 6,000 |
| 2022-02-21 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 2,000 |
| 2022-02-18 | 25.000 | 25.050 | 24.900 | 24.900 | 24.900 | 6,000 |
| 2022-02-17 | 25.100 | 25.400 | 25.100 | 25.200 | 25.200 | 6,000 |
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.