Yieh Hsing Enterprise Co., Ltd. (TPE:2007)
Taiwan · Delayed Price · Currency is TWD 8.83
+0.20 (2.32%)
Mar 23, 2026, 1:30 PM CST
Yieh Hsing Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 8.65 | 9.25 | 8.63 | 9.02 | - | 4.52% | 449,000 |
| Mar 20, 2026 | 7.95 | 8.63 | 7.93 | 8.63 | 8.63 | 9.94% | 2,918,395 |
| Mar 19, 2026 | 8.03 | 8.04 | 7.85 | 7.85 | 7.85 | -2.12% | 502,286 |
| Mar 18, 2026 | 7.92 | 8.06 | 7.92 | 8.02 | 8.02 | 1.26% | 665,609 |
| Mar 17, 2026 | 7.85 | 8.03 | 7.85 | 7.92 | 7.92 | 0.38% | 263,031 |
| Mar 16, 2026 | 7.91 | 8.09 | 7.84 | 7.89 | 7.89 | 0.25% | 388,832 |
| Mar 13, 2026 | 7.94 | 7.94 | 7.86 | 7.87 | 7.87 | -0.76% | 314,659 |
| Mar 12, 2026 | 7.80 | 8.00 | 7.80 | 7.93 | 7.93 | - | 236,008 |
| Mar 11, 2026 | 7.76 | 8.15 | 7.76 | 7.93 | 7.93 | 1.02% | 387,191 |
| Mar 10, 2026 | 7.98 | 8.08 | 7.85 | 7.85 | 7.85 | -0.25% | 264,131 |
| Mar 9, 2026 | 7.53 | 7.91 | 7.53 | 7.87 | 7.87 | -4.72% | 435,299 |
| Mar 6, 2026 | 8.02 | 8.32 | 8.02 | 8.26 | 8.26 | 1.47% | 210,362 |
| Mar 5, 2026 | 8.05 | 8.20 | 8.05 | 8.14 | 8.14 | 1.88% | 320,492 |
| Mar 4, 2026 | 8.20 | 8.20 | 7.98 | 7.99 | 7.99 | -3.73% | 444,420 |
| Mar 3, 2026 | 8.49 | 8.55 | 8.20 | 8.30 | 8.30 | -1.78% | 401,280 |
| Mar 2, 2026 | 8.55 | 8.55 | 8.44 | 8.45 | 8.45 | -1.17% | 264,508 |
| Feb 26, 2026 | 8.55 | 8.61 | 8.42 | 8.55 | 8.55 | 0.71% | 332,613 |
| Feb 25, 2026 | 8.34 | 8.49 | 8.34 | 8.49 | 8.49 | 1.68% | 466,753 |
| Feb 24, 2026 | 8.36 | 8.45 | 8.30 | 8.35 | 8.35 | -0.60% | 320,340 |
| Feb 23, 2026 | 8.20 | 8.45 | 8.20 | 8.40 | 8.40 | 1.57% | 296,635 |
| Feb 11, 2026 | 8.26 | 8.27 | 8.15 | 8.27 | 8.27 | 1.22% | 295,809 |
| Feb 10, 2026 | 8.20 | 8.25 | 8.15 | 8.17 | 8.17 | -0.61% | 190,805 |
| Feb 9, 2026 | 8.28 | 8.30 | 8.10 | 8.22 | 8.22 | 0.24% | 263,391 |
| Feb 6, 2026 | 8.47 | 8.47 | 8.20 | 8.20 | 8.20 | -1.80% | 420,080 |
| Feb 5, 2026 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | -1.76% | 403,955 |
| Feb 4, 2026 | 8.30 | 8.60 | 8.28 | 8.50 | 8.50 | 1.31% | 416,141 |
| Feb 3, 2026 | 8.72 | 8.86 | 8.35 | 8.39 | 8.39 | -3.78% | 791,635 |
| Feb 2, 2026 | 9.00 | 9.03 | 8.60 | 8.72 | 8.72 | -3.43% | 1,655,953 |
| Jan 30, 2026 | 8.60 | 9.65 | 8.21 | 9.03 | 9.03 | 1.12% | 4,482,367 |
| Jan 29, 2026 | 8.16 | 8.93 | 8.16 | 8.93 | 8.93 | 9.98% | 3,700,533 |
| Jan 28, 2026 | 8.05 | 8.21 | 8.05 | 8.12 | 8.12 | 1.12% | 520,293 |
| Jan 27, 2026 | 8.38 | 8.38 | 8.00 | 8.03 | 8.03 | -1.47% | 238,257 |
| Jan 26, 2026 | 7.89 | 8.17 | 7.88 | 8.15 | 8.15 | 2.64% | 449,883 |
| Jan 23, 2026 | 7.88 | 7.99 | 7.88 | 7.94 | 7.94 | 0.13% | 351,167 |
| Jan 22, 2026 | 7.92 | 8.00 | 7.92 | 7.93 | 7.93 | -0.38% | 330,291 |
| Jan 21, 2026 | 8.08 | 8.08 | 7.90 | 7.96 | 7.96 | -1.49% | 520,629 |
| Jan 20, 2026 | 8.16 | 8.20 | 8.06 | 8.08 | 8.08 | -0.98% | 411,191 |
| Jan 19, 2026 | 8.10 | 8.25 | 8.05 | 8.16 | 8.16 | - | 393,616 |
| Jan 16, 2026 | 8.20 | 8.31 | 8.13 | 8.16 | 8.16 | -2.28% | 411,090 |
| Jan 15, 2026 | 8.11 | 8.47 | 8.11 | 8.35 | 8.35 | 3.60% | 921,315 |
| Jan 14, 2026 | 8.05 | 8.14 | 8.05 | 8.06 | 8.06 | 0.12% | 357,046 |
| Jan 13, 2026 | 8.15 | 8.15 | 7.95 | 8.05 | 8.05 | -1.23% | 458,348 |
| Jan 12, 2026 | 8.09 | 8.22 | 8.09 | 8.15 | 8.15 | 1.37% | 362,313 |
| Jan 9, 2026 | 8.27 | 8.27 | 8.02 | 8.04 | 8.04 | -2.31% | 440,265 |
| Jan 8, 2026 | 8.55 | 8.68 | 8.08 | 8.23 | 8.23 | 0.37% | 2,409,492 |
| Jan 7, 2026 | 7.57 | 8.20 | 7.46 | 8.20 | 8.20 | 9.92% | 1,672,391 |
| Jan 6, 2026 | 7.50 | 7.60 | 7.30 | 7.46 | 7.46 | -0.53% | 521,039 |
| Jan 5, 2026 | 7.82 | 7.82 | 7.50 | 7.50 | 7.50 | -3.60% | 463,979 |
| Jan 2, 2026 | 7.80 | 7.82 | 7.58 | 7.78 | 7.78 | -2.63% | 664,144 |
| Dec 31, 2025 | 7.45 | 8.17 | 7.45 | 7.99 | 7.99 | 7.54% | 1,407,577 |