Yeh-Chiang Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	36.800	36.800	35.100	35.450	35.450	192,000
2024-11-01	36.750	37.300	36.300	36.800	36.800	107,000
2024-10-30	37.400	38.050	37.000	37.000	37.000	135,000
2024-10-29	37.250	37.850	36.900	37.400	37.400	118,000
2024-10-28	38.750	38.750	37.050	37.200	37.200	273,000
2024-10-25	39.150	40.000	38.300	38.300	38.300	347,000
2024-10-24	41.300	42.350	39.000	39.150	39.150	658,000
2024-10-23	42.700	42.700	41.100	41.300	41.300	825,000
2024-10-22	45.150	48.000	41.450	42.300	42.300	5,185,000
2024-10-21	41.500	44.250	41.250	44.250	44.250	2,070,000
2024-10-18	39.350	41.900	38.050	40.250	40.250	2,042,000
2024-10-17	38.850	41.300	38.350	39.200	39.200	1,872,000
2024-10-16	35.400	39.300	35.400	38.700	38.700	1,400,000
2024-10-15	34.600	37.700	34.600	35.750	35.750	540,000
2024-10-14	33.750	37.600	33.250	34.450	34.450	465,000
2024-10-11	33.750	34.200	33.550	34.200	34.200	20,000
2024-10-09	34.550	34.550	33.800	33.800	33.800	33,000
2024-10-08	34.950	34.950	34.350	34.350	34.350	52,000
2024-10-07	34.950	34.950	34.300	34.750	34.750	50,000
2024-10-04	36.950	37.000	34.050	34.050	34.050	142,000
2024-10-01	33.400	35.450	33.400	35.200	35.200	126,000
2024-09-30	32.900	33.150	32.900	33.150	33.150	14,000
2024-09-27	33.400	33.800	33.400	33.500	33.500	11,000
2024-09-26	33.400	33.650	33.250	33.250	33.250	25,000
2024-09-25	33.100	33.500	33.000	33.450	33.450	37,000
2024-09-24	33.550	33.600	32.800	33.050	33.050	28,000
2024-09-23	33.300	33.700	33.050	33.050	33.050	70,000
2024-09-20	35.000	35.000	33.250	33.250	33.250	90,000
2024-09-19	35.350	35.800	33.600	34.000	34.000	350,000
2024-09-18	31.400	34.500	31.400	34.500	34.500	277,000
2024-09-16	31.200	31.450	31.200	31.400	31.400	9,000
2024-09-13	30.550	30.950	30.550	30.800	30.800	5,000
2024-09-12	30.900	30.900	30.550	30.550	30.550	13,000
2024-09-11	30.500	30.900	30.500	30.850	30.850	9,000
2024-09-10	30.850	31.000	30.650	30.650	30.650	16,000
2024-09-09	30.450	31.250	30.450	30.800	30.800	9,000
2024-09-06	30.850	31.450	30.000	31.200	31.200	51,000
2024-09-05	31.350	31.350	30.300	30.400	30.400	27,000
2024-09-04	30.400	30.900	30.350	30.700	30.700	29,000
2024-09-03	31.950	31.950	31.400	31.400	31.400	23,000
2024-09-02	32.200	32.250	32.000	32.050	32.050	12,000
2024-08-30	32.000	32.500	32.000	32.200	32.200	40,000
2024-08-29	31.800	32.200	31.800	31.950	31.950	12,000
2024-08-28	31.950	32.000	31.750	32.000	32.000	5,000
2024-08-27	31.700	32.050	31.700	31.950	31.950	21,000
2024-08-26	31.300	31.900	31.300	31.850	31.850	28,000
2024-08-23	31.150	31.450	30.950	31.450	31.450	27,000
2024-08-22	31.600	31.600	31.150	31.150	31.150	14,000
2024-08-21	32.000	32.200	31.650	31.650	31.650	16,000
2024-08-20	31.750	32.100	31.750	31.800	31.800	24,000
2024-08-19	31.600	31.750	31.400	31.400	31.400	6,000
2024-08-16	31.500	31.500	31.400	31.450	31.450	17,000
2024-08-15	31.200	31.900	31.200	31.400	31.400	11,000
2024-08-14	31.800	31.800	31.450	31.450	31.450	17,000
2024-08-13	31.350	32.500	30.300	32.000	32.000	68,000
2024-08-12	31.400	31.700	31.400	31.400	31.400	7,000
2024-08-09	30.700	31.500	30.700	31.250	31.250	22,000
2024-08-08	30.150	30.500	30.050	30.350	30.350	16,000
2024-08-07	29.150	30.650	28.800	30.150	30.150	65,000
2024-08-06	29.850	29.850	25.950	27.900	27.900	86,000

← NewerPage 9 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.