Yeh-Chiang Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 27.000 | 27.550 | 26.400 | 26.400 | 26.400 | 41,054 |
| 2025-05-06 | 25.800 | 26.200 | 25.650 | 26.200 | 26.200 | 15,012 |
| 2025-05-05 | 25.850 | 25.850 | 25.600 | 25.800 | 25.800 | 4,000 |
| 2025-05-02 | 26.450 | 26.450 | 25.800 | 25.950 | 25.950 | 10,000 |
| 2025-04-30 | 25.450 | 25.950 | 25.350 | 25.450 | 25.450 | 36,000 |
| 2025-04-29 | 25.100 | 25.650 | 25.100 | 25.450 | 25.450 | 17,421 |
| 2025-04-28 | 25.200 | 25.200 | 24.750 | 25.050 | 25.050 | 18,000 |
| 2025-04-25 | 24.300 | 25.000 | 24.300 | 25.000 | 25.000 | 19,315 |
| 2025-04-24 | 23.750 | 23.850 | 23.750 | 23.850 | 23.850 | 3,044 |
| 2025-04-23 | 24.500 | 24.500 | 23.450 | 23.650 | 23.650 | 14,000 |
| 2025-04-22 | 23.500 | 23.500 | 23.150 | 23.150 | 23.150 | 3,000 |
| 2025-04-21 | 23.350 | 23.350 | 23.200 | 23.200 | 23.200 | 5,000 |
| 2025-04-18 | 23.350 | 23.800 | 23.350 | 23.350 | 23.350 | 31,000 |
| 2025-04-17 | 23.100 | 23.450 | 22.450 | 23.300 | 23.300 | 44,000 |
| 2025-04-16 | 24.750 | 24.750 | 23.750 | 23.750 | 23.750 | 34,000 |
| 2025-04-15 | 24.900 | 24.900 | 23.850 | 24.750 | 24.750 | 35,000 |
| 2025-04-14 | 25.600 | 25.600 | 23.000 | 23.400 | 23.400 | 22,020 |
| 2025-04-11 | 20.850 | 23.650 | 20.850 | 23.500 | 23.500 | 24,266 |
| 2025-04-10 | 21.950 | 22.850 | 21.950 | 22.850 | 22.850 | 52,000 |
| 2025-04-09 | 20.800 | 21.450 | 20.800 | 20.800 | 20.800 | 255,135 |
| 2025-04-08 | 23.100 | 23.400 | 23.100 | 23.100 | 23.100 | 64,099 |
| 2025-04-07 | 25.650 | 25.650 | 25.650 | 25.650 | 25.650 | 19,000 |
| 2025-04-02 | 28.950 | 28.950 | 28.450 | 28.500 | 28.500 | 17,042 |
| 2025-04-01 | 27.450 | 28.100 | 27.450 | 28.050 | 28.050 | 20,000 |
| 2025-03-31 | 29.250 | 29.250 | 26.300 | 26.750 | 26.750 | 116,614 |
| 2025-03-28 | 29.550 | 29.600 | 28.950 | 28.950 | 28.950 | 41,130 |
| 2025-03-27 | 30.100 | 30.100 | 30.000 | 30.000 | 30.000 | 3,000 |
| 2025-03-26 | 29.900 | 30.200 | 29.700 | 30.150 | 30.150 | 44,135 |
| 2025-03-25 | 30.300 | 30.350 | 29.800 | 30.200 | 30.200 | 22,006 |
| 2025-03-24 | 30.050 | 30.400 | 29.800 | 30.300 | 30.300 | 18,000 |
| 2025-03-21 | 30.450 | 30.450 | 30.100 | 30.100 | 30.100 | 13,000 |
| 2025-03-20 | 30.600 | 30.650 | 29.850 | 29.950 | 29.950 | 44,513 |
| 2025-03-19 | 30.300 | 30.300 | 30.000 | 30.000 | 30.000 | 25,000 |
| 2025-03-18 | 30.200 | 30.500 | 30.100 | 30.500 | 30.500 | 29,533 |
| 2025-03-17 | 30.000 | 30.250 | 29.700 | 30.200 | 30.200 | 23,000 |
| 2025-03-14 | 30.100 | 30.400 | 30.100 | 30.400 | 30.400 | 14,163 |
| 2025-03-13 | 30.300 | 30.650 | 30.250 | 30.450 | 30.450 | 9,000 |
| 2025-03-12 | 30.600 | 30.600 | 30.100 | 30.100 | 30.100 | 13,049 |
| 2025-03-11 | 30.000 | 30.300 | 29.400 | 30.300 | 30.300 | 14,000 |
| 2025-03-10 | 30.750 | 30.800 | 30.500 | 30.500 | 30.500 | 23,850 |
| 2025-03-07 | 31.400 | 31.400 | 30.800 | 30.800 | 30.800 | 17,000 |
| 2025-03-06 | 31.450 | 31.900 | 31.450 | 31.500 | 31.500 | 6,005 |
| 2025-03-05 | 31.800 | 31.850 | 31.650 | 31.650 | 31.650 | 19,000 |
| 2025-03-04 | 31.350 | 32.000 | 31.350 | 31.750 | 31.750 | 13,271 |
| 2025-03-03 | 30.900 | 31.650 | 30.900 | 31.400 | 31.400 | 11,000 |
| 2025-02-27 | 31.450 | 32.000 | 31.450 | 31.650 | 31.650 | 23,000 |
| 2025-02-26 | 32.250 | 32.300 | 31.900 | 31.950 | 31.950 | 15,010 |
| 2025-02-25 | 32.100 | 32.350 | 32.000 | 32.300 | 32.300 | 8,476 |
| 2025-02-24 | 31.900 | 32.150 | 31.650 | 32.100 | 32.100 | 29,030 |
| 2025-02-21 | 31.850 | 32.550 | 31.850 | 32.000 | 32.000 | 42,100 |
| 2025-02-20 | 33.600 | 34.600 | 31.900 | 31.900 | 31.900 | 332,162 |
| 2025-02-19 | 30.300 | 33.300 | 30.300 | 33.300 | 33.300 | 235,092 |
| 2025-02-18 | 30.150 | 30.500 | 30.150 | 30.300 | 30.300 | 9,107 |
| 2025-02-17 | 30.750 | 30.800 | 30.150 | 30.300 | 30.300 | 50,002 |
| 2025-02-14 | 30.250 | 30.700 | 30.200 | 30.700 | 30.700 | 11,249 |
| 2025-02-13 | 29.350 | 30.250 | 29.350 | 30.150 | 30.150 | 28,036 |
| 2025-02-12 | 30.350 | 30.750 | 29.750 | 29.950 | 29.950 | 37,000 |
| 2025-02-11 | 30.000 | 30.400 | 30.000 | 30.100 | 30.100 | 23,123 |
| 2025-02-10 | 30.500 | 30.500 | 29.650 | 30.150 | 30.150 | 18,160 |
| 2025-02-07 | 30.600 | 30.600 | 30.300 | 30.500 | 30.500 | 10,012 |
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.