Yeh-Chiang Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 30.650 | 30.700 | 30.450 | 30.450 | 30.450 | 7,263 |
| 2025-02-05 | 30.000 | 30.100 | 30.000 | 30.050 | 30.050 | 5,000 |
| 2025-02-04 | 29.500 | 30.400 | 29.500 | 29.900 | 29.900 | 14,000 |
| 2025-02-03 | 29.950 | 29.950 | 29.100 | 29.500 | 29.500 | 33,437 |
| 2025-01-22 | 29.900 | 30.100 | 29.700 | 29.850 | 29.850 | 44,000 |
| 2025-01-21 | 30.000 | 30.400 | 29.950 | 30.100 | 30.100 | 10,000 |
| 2025-01-20 | 30.500 | 30.700 | 29.900 | 30.000 | 30.000 | 53,000 |
| 2025-01-17 | 28.650 | 31.000 | 28.200 | 30.700 | 30.700 | 127,000 |
| 2025-01-16 | 28.800 | 28.950 | 28.600 | 28.700 | 28.700 | 39,000 |
| 2025-01-15 | 29.000 | 29.100 | 28.550 | 28.600 | 28.600 | 50,000 |
| 2025-01-14 | 28.550 | 29.200 | 28.550 | 28.950 | 28.950 | 16,000 |
| 2025-01-13 | 29.350 | 30.000 | 28.750 | 28.850 | 28.850 | 49,000 |
| 2025-01-10 | 30.250 | 30.700 | 29.150 | 29.650 | 29.650 | 79,000 |
| 2025-01-09 | 30.550 | 31.350 | 30.050 | 30.050 | 30.050 | 96,000 |
| 2025-01-08 | 30.700 | 31.300 | 30.500 | 30.700 | 30.700 | 64,000 |
| 2025-01-07 | 30.500 | 31.100 | 30.500 | 30.550 | 30.550 | 45,000 |
| 2025-01-06 | 30.550 | 30.750 | 30.350 | 30.350 | 30.350 | 39,000 |
| 2025-01-03 | 30.550 | 30.850 | 30.300 | 30.400 | 30.400 | 54,000 |
| 2025-01-02 | 30.650 | 31.300 | 30.300 | 30.500 | 30.500 | 61,000 |
| 2024-12-31 | 30.700 | 31.100 | 30.350 | 30.650 | 30.650 | 23,000 |
| 2024-12-30 | 30.800 | 31.000 | 30.800 | 30.800 | 30.800 | 14,000 |
| 2024-12-27 | 31.000 | 31.300 | 30.900 | 30.900 | 30.900 | 9,000 |
| 2024-12-26 | 31.000 | 31.850 | 31.000 | 31.000 | 31.000 | 30,000 |
| 2024-12-25 | 32.000 | 32.000 | 30.900 | 30.900 | 30.900 | 14,000 |
| 2024-12-24 | 30.600 | 32.450 | 30.600 | 31.200 | 31.200 | 92,000 |
| 2024-12-23 | 30.700 | 31.050 | 30.650 | 30.800 | 30.800 | 33,000 |
| 2024-12-20 | 30.800 | 30.900 | 30.600 | 30.600 | 30.600 | 37,000 |
| 2024-12-19 | 30.800 | 31.000 | 30.500 | 30.800 | 30.800 | 30,000 |
| 2024-12-18 | 30.700 | 31.100 | 30.500 | 30.900 | 30.900 | 46,000 |
| 2024-12-17 | 31.200 | 31.200 | 30.650 | 30.700 | 30.700 | 29,000 |
| 2024-12-16 | 32.350 | 32.350 | 30.500 | 30.500 | 30.500 | 82,000 |
| 2024-12-13 | 33.350 | 33.350 | 32.400 | 32.450 | 32.450 | 32,000 |
| 2024-12-12 | 33.100 | 33.700 | 32.600 | 32.850 | 32.850 | 84,000 |
| 2024-12-11 | 33.100 | 33.450 | 33.050 | 33.050 | 33.050 | 37,000 |
| 2024-12-10 | 33.500 | 33.600 | 33.000 | 33.100 | 33.100 | 41,000 |
| 2024-12-09 | 33.250 | 34.100 | 32.800 | 33.250 | 33.250 | 86,000 |
| 2024-12-06 | 34.250 | 34.400 | 32.950 | 33.200 | 33.200 | 114,000 |
| 2024-12-05 | 34.950 | 36.400 | 34.000 | 34.000 | 34.000 | 567,000 |
| 2024-12-04 | 32.400 | 34.250 | 32.300 | 33.250 | 33.250 | 112,000 |
| 2024-12-03 | 32.200 | 32.450 | 32.000 | 32.100 | 32.100 | 44,000 |
| 2024-12-02 | 32.800 | 32.800 | 32.050 | 32.050 | 32.050 | 29,000 |
| 2024-11-29 | 32.350 | 33.250 | 32.100 | 32.500 | 32.500 | 28,000 |
| 2024-11-28 | 32.500 | 32.750 | 32.000 | 32.450 | 32.450 | 69,000 |
| 2024-11-27 | 32.800 | 33.650 | 32.350 | 32.500 | 32.500 | 143,000 |
| 2024-11-26 | 33.550 | 33.850 | 32.900 | 32.900 | 32.900 | 103,000 |
| 2024-11-25 | 34.000 | 34.000 | 33.450 | 33.550 | 33.550 | 40,000 |
| 2024-11-22 | 34.300 | 34.300 | 33.500 | 33.700 | 33.700 | 42,000 |
| 2024-11-21 | 33.050 | 33.900 | 33.050 | 33.500 | 33.500 | 44,000 |
| 2024-11-20 | 33.950 | 33.950 | 33.250 | 33.250 | 33.250 | 44,304 |
| 2024-11-19 | 33.600 | 34.700 | 32.650 | 33.850 | 33.850 | 90,000 |
| 2024-11-18 | 33.100 | 33.100 | 32.500 | 32.500 | 32.500 | 93,000 |
| 2024-11-15 | 34.700 | 34.850 | 33.100 | 33.100 | 33.100 | 207,000 |
| 2024-11-14 | 36.450 | 36.550 | 34.700 | 34.700 | 34.700 | 142,000 |
| 2024-11-13 | 35.650 | 36.200 | 35.450 | 36.200 | 36.200 | 98,000 |
| 2024-11-12 | 35.800 | 35.850 | 35.350 | 35.650 | 35.650 | 104,000 |
| 2024-11-11 | 37.500 | 37.500 | 36.200 | 36.200 | 36.200 | 193,000 |
| 2024-11-08 | 38.650 | 39.250 | 37.000 | 37.500 | 37.500 | 286,000 |
| 2024-11-07 | 40.000 | 40.650 | 38.000 | 38.250 | 38.250 | 1,058,000 |
| 2024-11-06 | 36.500 | 39.050 | 36.500 | 39.050 | 39.050 | 459,000 |
| 2024-11-05 | 35.500 | 36.100 | 35.150 | 35.500 | 35.500 | 117,000 |
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.