YIHO International Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 28.801 | 28.898 | 28.560 | 28.898 | 25.374 | 37,886 |
| 2022-05-13 | 29.090 | 29.090 | 28.898 | 28.898 | 25.374 | 58,683 |
| 2022-05-12 | 29.861 | 29.861 | 28.753 | 28.849 | 25.332 | 121,248 |
| 2022-05-11 | 28.994 | 29.813 | 28.898 | 28.898 | 25.374 | 52,884 |
| 2022-05-10 | 29.187 | 29.283 | 28.801 | 28.898 | 25.374 | 182,571 |
| 2022-05-09 | 29.716 | 29.716 | 29.283 | 29.379 | 25.797 | 88,568 |
| 2022-05-06 | 29.861 | 30.102 | 29.765 | 30.005 | 26.347 | 121,047 |
| 2022-05-05 | 30.294 | 30.343 | 29.861 | 30.005 | 26.347 | 194,251 |
| 2022-05-04 | 30.728 | 30.824 | 30.632 | 30.728 | 26.981 | 112,661 |
| 2022-05-03 | 30.969 | 31.306 | 30.728 | 30.920 | 27.150 | 166,956 |
| 2022-04-29 | 31.065 | 31.065 | 30.632 | 30.824 | 27.066 | 115,735 |
| 2022-04-28 | 31.113 | 31.113 | 30.728 | 30.776 | 27.023 | 37,674 |
| 2022-04-27 | 31.113 | 31.161 | 30.728 | 31.017 | 27.235 | 116,354 |
| 2022-04-26 | 31.595 | 31.787 | 30.824 | 30.969 | 27.193 | 60,777 |
| 2022-04-25 | 32.269 | 33.858 | 30.920 | 31.739 | 27.869 | 52,993 |
| 2022-04-22 | 34.051 | 34.195 | 32.510 | 32.654 | 28.673 | 41,043 |
| 2022-04-21 | 32.269 | 35.014 | 31.787 | 32.799 | 28.800 | 247,152 |
| 2022-04-20 | 30.439 | 31.787 | 30.246 | 31.787 | 27.911 | 189,079 |
| 2022-04-19 | 30.824 | 31.306 | 29.283 | 30.053 | 26.389 | 309,767 |
| 2022-04-18 | 32.751 | 33.136 | 30.728 | 31.450 | 27.616 | 116,299 |
| 2022-04-15 | 33.473 | 33.473 | 30.824 | 32.365 | 28.419 | 224,337 |
| 2022-04-14 | 35.062 | 35.496 | 33.569 | 33.810 | 29.688 | 190,337 |
| 2022-04-13 | 35.640 | 35.785 | 35.351 | 35.544 | 31.210 | 124,278 |
| 2022-04-12 | 36.459 | 36.604 | 35.496 | 35.689 | 31.337 | 133,434 |
| 2022-04-11 | 36.459 | 37.230 | 36.315 | 36.796 | 32.310 | 98,128 |
| 2022-04-08 | 36.893 | 37.374 | 36.604 | 36.604 | 32.141 | 213,462 |
| 2022-04-07 | 38.675 | 38.675 | 36.748 | 36.941 | 32.437 | 301,433 |
| 2022-04-06 | 36.893 | 40.698 | 36.604 | 38.627 | 33.917 | 463,764 |
| 2022-04-01 | 37.471 | 37.471 | 35.255 | 36.604 | 32.141 | 248,566 |
| 2022-03-31 | 43.298 | 43.298 | 36.459 | 38.386 | 33.705 | 504,088 |
| 2022-03-30 | 36.796 | 46.862 | 36.507 | 43.250 | 37.977 | 909,616 |
| 2022-03-29 | 31.787 | 35.881 | 31.691 | 35.496 | 31.168 | 454,421 |
| 2022-03-28 | 30.487 | 32.076 | 30.439 | 30.920 | 27.150 | 286,845 |
| 2022-03-25 | 30.053 | 32.606 | 29.668 | 30.150 | 26.474 | 316,530 |
| 2022-03-24 | 25.334 | 30.632 | 25.237 | 30.005 | 26.347 | 400,472 |
| 2022-03-23 | 24.081 | 26.008 | 23.985 | 25.045 | 21.991 | 190,768 |
| 2022-03-22 | 24.081 | 24.178 | 23.937 | 24.130 | 21.187 | 56,770 |
| 2022-03-21 | 23.985 | 24.178 | 23.937 | 23.937 | 21.018 | 68,030 |
| 2022-03-18 | 23.985 | 23.985 | 23.841 | 23.889 | 20.976 | 17,652 |
| 2022-03-17 | 23.841 | 24.130 | 23.841 | 23.889 | 20.976 | 110,960 |
| 2022-03-16 | 23.985 | 24.081 | 23.792 | 23.841 | 20.934 | 62,822 |
| 2022-03-15 | 23.985 | 23.985 | 23.552 | 23.792 | 20.891 | 60,172 |
| 2022-03-14 | 24.081 | 24.081 | 23.792 | 23.937 | 21.018 | 65,227 |
| 2022-03-11 | 24.467 | 24.563 | 24.081 | 24.226 | 21.272 | 75,433 |
| 2022-03-10 | 24.178 | 24.611 | 24.081 | 24.370 | 21.399 | 77,730 |
| 2022-03-09 | 23.503 | 24.130 | 23.407 | 24.081 | 21.145 | 44,022 |
| 2022-03-08 | 23.503 | 23.696 | 23.503 | 23.600 | 20.722 | 93,835 |
| 2022-03-07 | 23.985 | 23.985 | 23.022 | 23.600 | 20.722 | 196,659 |
| 2022-03-04 | 24.081 | 24.178 | 23.600 | 23.841 | 20.934 | 271,832 |
| 2022-03-03 | 23.503 | 24.178 | 22.877 | 23.600 | 20.722 | 206,704 |
| 2022-03-02 | 25.045 | 26.393 | 22.877 | 23.744 | 20.849 | 902,475 |
← NewerPage 19 of 19 · 1,131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0307 TWD |
| 2024-09-06 | 0.1020 TWD |
| 2022-09-02 | 0.0717 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.