Yieh Hsing Enterprise Co., Ltd. (TPE:2007)
Taiwan · Delayed Price · Currency is TWD 8.30
-0.15 (-1.78%)
Mar 3, 2026, 1:35 PM CST
Yieh Hsing Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 7.44 | 7.44 | 7.34 | 7.43 | 7.43 | -0.13% | 60,110 |
| Dec 29, 2025 | 7.30 | 7.46 | 7.30 | 7.44 | 7.44 | 1.92% | 300,416 |
| Dec 26, 2025 | 7.32 | 7.33 | 7.24 | 7.30 | 7.30 | 0.41% | 119,021 |
| Dec 24, 2025 | 7.32 | 7.32 | 7.23 | 7.27 | 7.27 | -0.68% | 166,288 |
| Dec 23, 2025 | 7.36 | 7.38 | 7.32 | 7.32 | 7.32 | -0.41% | 133,566 |
| Dec 22, 2025 | 7.38 | 7.50 | 7.28 | 7.35 | 7.35 | 1.10% | 82,754 |
| Dec 19, 2025 | 7.27 | 7.40 | 7.27 | 7.27 | 7.27 | - | 225,313 |
| Dec 18, 2025 | 7.36 | 7.38 | 7.27 | 7.27 | 7.27 | -0.68% | 86,832 |
| Dec 17, 2025 | 7.45 | 7.47 | 7.32 | 7.32 | 7.32 | -1.48% | 157,076 |
| Dec 16, 2025 | 7.56 | 7.68 | 7.40 | 7.43 | 7.43 | -1.59% | 264,473 |
| Dec 15, 2025 | 7.35 | 7.55 | 7.31 | 7.55 | 7.55 | 3.28% | 447,999 |
| Dec 12, 2025 | 7.38 | 7.38 | 7.23 | 7.31 | 7.31 | 1.25% | 117,890 |
| Dec 11, 2025 | 7.22 | 7.22 | 7.18 | 7.22 | 7.22 | - | 96,928 |
| Dec 10, 2025 | 7.30 | 7.36 | 7.20 | 7.22 | 7.22 | -1.37% | 137,809 |
| Dec 9, 2025 | 7.38 | 7.38 | 7.30 | 7.32 | 7.32 | -0.95% | 113,441 |