Yeh-Chiang Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 29.550 | 30.300 | 29.550 | 29.950 | 29.950 | 84,077 |
| 2026-01-21 | 30.600 | 30.700 | 29.350 | 29.550 | 29.550 | 161,085 |
| 2026-01-20 | 31.750 | 31.750 | 30.700 | 30.700 | 30.700 | 425,064 |
| 2026-01-19 | 27.250 | 29.700 | 27.250 | 29.700 | 29.700 | 186,176 |
| 2026-01-16 | 27.200 | 27.200 | 26.700 | 27.000 | 27.000 | 67,248 |
| 2026-01-15 | 27.950 | 27.950 | 26.500 | 27.200 | 27.200 | 69,239 |
| 2026-01-14 | 27.450 | 27.950 | 27.000 | 27.950 | 27.950 | 45,000 |
| 2026-01-13 | 28.250 | 28.250 | 26.950 | 27.050 | 27.050 | 82,000 |
| 2026-01-12 | 28.350 | 28.850 | 28.000 | 28.000 | 28.000 | 60,100 |
| 2026-01-09 | 28.000 | 28.600 | 28.000 | 28.350 | 28.350 | 35,000 |
| 2026-01-08 | 29.500 | 29.500 | 28.300 | 28.300 | 28.300 | 66,050 |
| 2026-01-07 | 29.650 | 30.450 | 29.200 | 29.400 | 29.400 | 175,435 |
| 2026-01-06 | 32.200 | 32.800 | 29.600 | 29.650 | 29.650 | 560,399 |
| 2026-01-05 | 28.650 | 30.900 | 28.500 | 30.900 | 30.900 | 357,001 |
| 2026-01-02 | 27.750 | 28.800 | 27.500 | 28.100 | 28.100 | 156,135 |
| 2025-12-31 | 27.800 | 28.100 | 27.400 | 27.500 | 27.500 | 138,000 |
| 2025-12-30 | 27.650 | 30.050 | 27.650 | 28.200 | 28.200 | 943,222 |
| 2025-12-29 | 25.500 | 27.350 | 25.500 | 27.350 | 27.350 | 198,141 |
| 2025-12-26 | 25.050 | 25.050 | 24.900 | 24.900 | 24.900 | 6,000 |
| 2025-12-24 | 25.200 | 25.600 | 25.050 | 25.050 | 25.050 | 42,010 |
| 2025-12-23 | 25.850 | 25.850 | 25.500 | 25.500 | 25.500 | 13,000 |
| 2025-12-22 | 25.750 | 25.750 | 25.500 | 25.600 | 25.600 | 37,000 |
| 2025-12-19 | 24.350 | 25.250 | 24.300 | 25.250 | 25.250 | 55,120 |
| 2025-12-18 | 24.350 | 24.350 | 24.350 | 24.350 | 24.350 | 1,000 |
| 2025-12-17 | 24.500 | 24.650 | 24.350 | 24.350 | 24.350 | 4,966 |
| 2025-12-16 | 24.350 | 24.350 | 24.150 | 24.350 | 24.350 | 5,058 |
| 2025-12-15 | 24.500 | 24.500 | 24.350 | 24.400 | 24.400 | 24,110 |
| 2025-12-12 | 24.350 | 24.500 | 24.300 | 24.400 | 24.400 | 10,000 |
| 2025-12-11 | 24.400 | 24.450 | 24.400 | 24.400 | 24.400 | 10,001 |
| 2025-12-10 | 24.400 | 24.850 | 24.400 | 24.800 | 24.800 | 17,000 |
| 2025-12-09 | 24.300 | 24.700 | 24.300 | 24.700 | 24.700 | 24,400 |
| 2025-12-08 | 24.400 | 24.500 | 24.300 | 24.300 | 24.300 | 20,000 |
| 2025-12-05 | 24.800 | 24.800 | 24.750 | 24.750 | 24.750 | 6,000 |
| 2025-12-04 | 25.000 | 25.000 | 24.900 | 24.950 | 24.950 | 3,108 |
| 2025-12-03 | 25.200 | 25.700 | 25.200 | 25.350 | 25.350 | 6,000 |
| 2025-12-02 | 25.050 | 25.450 | 25.050 | 25.150 | 25.150 | 5,006 |
| 2025-12-01 | 25.000 | 25.500 | 25.000 | 25.100 | 25.100 | 25,155 |
| 2025-11-28 | 25.000 | 25.000 | 24.800 | 24.850 | 24.850 | 11,079 |
| 2025-11-27 | 25.000 | 25.050 | 24.950 | 24.950 | 24.950 | 10,066 |
| 2025-11-26 | 24.650 | 25.500 | 24.650 | 25.500 | 25.500 | 37,595 |
| 2025-11-25 | 24.000 | 24.300 | 24.000 | 24.100 | 24.100 | 21,000 |
| 2025-11-24 | 23.500 | 24.250 | 23.500 | 24.000 | 24.000 | 7,000 |
| 2025-11-21 | 23.550 | 23.550 | 23.300 | 23.300 | 23.300 | 7,264 |
| 2025-11-20 | 24.150 | 24.150 | 23.850 | 23.850 | 23.850 | 15,634 |
| 2025-11-19 | 24.750 | 24.750 | 23.950 | 24.000 | 24.000 | 24,190 |
| 2025-11-18 | 24.350 | 24.750 | 24.000 | 24.750 | 24.750 | 30,409 |
| 2025-11-17 | 24.650 | 24.650 | 24.600 | 24.600 | 24.600 | 9,000 |
| 2025-11-14 | 24.750 | 24.800 | 24.550 | 24.600 | 24.600 | 17,070 |
| 2025-11-13 | 24.650 | 24.900 | 24.550 | 24.600 | 24.600 | 40,159 |
| 2025-11-12 | 24.700 | 24.900 | 24.700 | 24.800 | 24.800 | 6,106 |
| 2025-11-11 | 24.600 | 24.650 | 24.600 | 24.650 | 24.650 | 4,000 |
| 2025-11-10 | 25.000 | 25.000 | 24.600 | 24.600 | 24.600 | 23,000 |
| 2025-11-07 | 25.350 | 25.350 | 25.000 | 25.000 | 25.000 | 32,041 |
| 2025-11-06 | 25.350 | 25.750 | 25.350 | 25.700 | 25.700 | 7,000 |
| 2025-11-05 | 25.250 | 25.800 | 25.200 | 25.300 | 25.300 | 17,796 |
| 2025-11-04 | 25.550 | 25.850 | 25.350 | 25.350 | 25.350 | 25,000 |
| 2025-11-03 | 25.950 | 25.950 | 25.500 | 25.550 | 25.550 | 20,168 |
| 2025-10-31 | 25.400 | 26.000 | 25.400 | 25.950 | 25.950 | 70,500 |
| 2025-10-30 | 25.500 | 25.900 | 25.100 | 25.150 | 25.150 | 29,000 |
| 2025-10-29 | 26.250 | 26.250 | 25.450 | 25.500 | 25.500 | 22,250 |
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.