Yeh-Chiang Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	29.800	30.000	29.000	29.200	29.200	166,001
2025-07-30	29.100	29.500	29.000	29.000	29.000	30,465
2025-07-29	29.600	29.750	29.050	29.100	29.100	62,432
2025-07-28	30.100	30.350	29.700	29.700	29.700	122,208
2025-07-25	30.650	30.950	30.350	30.350	30.350	25,049
2025-07-24	30.550	30.750	30.550	30.600	30.600	18,000
2025-07-23	30.250	30.850	30.250	30.550	30.550	68,808
2025-07-22	32.550	32.600	30.150	30.150	30.150	240,140
2025-07-21	31.750	33.250	31.750	32.700	32.700	197,021
2025-07-18	34.200	34.200	32.050	32.150	32.150	310,043
2025-07-17	33.950	34.100	32.950	33.100	33.100	308,691
2025-07-16	36.200	38.400	34.100	34.200	34.200	2,474,108
2025-07-15	31.800	34.950	31.800	34.950	34.950	538,280
2025-07-14	33.550	33.550	31.800	31.800	31.800	121,546
2025-07-11	33.700	34.950	32.350	33.550	33.550	441,340
2025-07-10	32.450	32.450	31.350	32.000	32.000	184,025
2025-07-09	30.800	33.500	30.800	32.050	32.050	416,050
2025-07-08	31.000	31.350	30.100	30.800	30.800	322,007
2025-07-07	30.100	31.500	29.650	31.500	31.500	1,034,030
2025-07-04	26.650	28.650	26.650	28.650	28.650	186,060
2025-07-03	26.250	27.200	26.000	26.050	26.050	34,013
2025-07-02	26.100	26.300	26.000	26.000	26.000	11,012
2025-07-01	25.750	25.850	25.650	25.650	25.650	14,200
2025-06-30	25.500	25.800	25.500	25.750	25.750	5,000
2025-06-27	25.700	25.700	25.350	25.700	25.700	33,000
2025-06-26	25.650	25.850	25.550	25.550	25.550	19,000
2025-06-25	25.700	25.700	25.350	25.700	25.700	7,000
2025-06-24	25.300	25.400	25.300	25.400	25.400	5,006
2025-06-23	25.550	25.550	25.450	25.500	25.500	12,528
2025-06-20	24.300	26.100	24.300	25.550	25.550	113,047
2025-06-19	26.250	26.250	24.150	24.300	24.300	109,248
2025-06-18	27.000	28.100	26.750	26.750	26.750	34,062
2025-06-17	27.850	27.850	27.300	27.300	27.300	12,010
2025-06-16	27.000	27.900	26.800	27.050	27.050	16,000
2025-06-13	27.450	27.600	27.300	27.300	27.300	10,000
2025-06-12	26.900	27.550	26.850	27.100	27.100	19,000
2025-06-11	26.850	27.300	26.850	27.000	27.000	20,002
2025-06-10	26.500	27.500	26.500	27.200	27.200	21,000
2025-06-09	28.000	28.000	27.300	27.300	27.300	11,097
2025-06-06	27.100	28.100	27.050	28.000	28.000	42,250
2025-06-05	26.100	27.100	26.100	27.100	27.100	17,010
2025-06-04	25.650	26.450	25.500	26.100	26.100	15,000
2025-06-03	26.200	26.650	25.350	25.650	25.650	20,055
2025-06-02	25.800	26.350	25.350	26.150	26.150	38,300
2025-05-29	27.150	27.700	26.950	27.000	27.000	10,000
2025-05-28	28.300	28.300	27.200	27.550	27.550	11,000
2025-05-27	27.750	27.900	27.500	27.500	27.500	16,117
2025-05-26	28.350	28.350	27.850	28.200	28.200	20,240
2025-05-23	27.900	29.250	27.900	28.300	28.300	8,200
2025-05-22	26.250	27.500	26.250	27.500	27.500	26,020
2025-05-21	26.850	26.850	26.850	26.850	26.850	3,000
2025-05-20	26.900	26.900	26.800	26.800	26.800	4,001
2025-05-19	27.150	27.150	26.850	26.850	26.850	8,000
2025-05-16	27.400	27.400	27.100	27.150	27.150	9,031
2025-05-15	27.500	27.650	27.250	27.400	27.400	10,015
2025-05-14	27.300	27.500	27.200	27.250	27.250	24,169
2025-05-13	27.950	27.950	27.000	27.150	27.150	19,334
2025-05-12	26.850	28.000	26.850	27.300	27.300	7,483
2025-05-09	27.900	27.900	26.800	26.850	26.850	17,187
2025-05-08	27.000	27.000	26.400	26.650	26.650	18,000

← NewerPage 6 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.