Yieh Hsing Enterprise Co., Ltd. (TPE:2007)
Taiwan · Delayed Price · Currency is TWD 7.04
+0.06 (0.86%)
Aug 17, 2026, 1:30 PM CST
Yieh Hsing Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.01 | 7.02 | 6.97 | 6.98 | 6.98 | -0.43% | 256,312 |
| Aug 13, 2026 | 7.07 | 7.10 | 6.99 | 7.01 | 7.01 | -0.85% | 352,121 |
| Aug 12, 2026 | 7.03 | 7.13 | 7.03 | 7.07 | 7.07 | -0.98% | 81,570 |
| Aug 11, 2026 | 7.22 | 7.22 | 7.08 | 7.14 | 7.14 | -0.42% | 194,341 |
| Aug 10, 2026 | 7.12 | 7.18 | 7.10 | 7.17 | 7.17 | 1.70% | 323,524 |
| Aug 7, 2026 | 7.04 | 7.19 | 7.02 | 7.05 | 7.05 | 0.14% | 345,425 |
| Aug 6, 2026 | 7.00 | 7.13 | 7.00 | 7.04 | 7.04 | 0.57% | 196,957 |
| Aug 5, 2026 | 7.02 | 7.10 | 7.00 | 7.00 | 7.00 | - | 186,733 |
| Aug 4, 2026 | 6.95 | 7.02 | 6.91 | 7.00 | 7.00 | -0.43% | 187,718 |
| Aug 3, 2026 | 7.09 | 7.09 | 6.97 | 7.03 | 7.03 | -0.85% | 175,504 |
| Jul 31, 2026 | 7.01 | 7.17 | 7.00 | 7.09 | 7.09 | 1.29% | 243,739 |
| Jul 30, 2026 | 7.07 | 7.07 | 6.90 | 7.00 | 7.00 | - | 257,651 |
| Jul 29, 2026 | 7.23 | 7.23 | 6.90 | 7.00 | 7.00 | 0.29% | 415,645 |
| Jul 28, 2026 | 7.10 | 7.10 | 6.90 | 6.98 | 6.98 | -2.10% | 285,772 |
| Jul 27, 2026 | 7.29 | 7.29 | 7.08 | 7.13 | 7.13 | -0.97% | 146,691 |
| Jul 24, 2026 | 7.18 | 7.20 | 7.07 | 7.20 | 7.20 | 0.28% | 212,435 |
| Jul 23, 2026 | 7.19 | 7.27 | 7.15 | 7.18 | 7.18 | 0.84% | 234,115 |
| Jul 22, 2026 | 7.18 | 7.18 | 7.12 | 7.12 | 7.12 | -0.84% | 199,744 |
| Jul 21, 2026 | 7.18 | 7.19 | 7.13 | 7.18 | 7.18 | 0.98% | 131,224 |
| Jul 20, 2026 | 7.19 | 7.21 | 7.10 | 7.11 | 7.11 | -0.14% | 196,524 |
| Jul 17, 2026 | 7.03 | 7.17 | 7.01 | 7.12 | 7.12 | -1.25% | 501,194 |
| Jul 16, 2026 | 7.37 | 7.42 | 7.21 | 7.21 | 7.21 | -1.77% | 266,452 |
| Jul 15, 2026 | 7.12 | 7.35 | 7.12 | 7.34 | 7.34 | 2.51% | 368,768 |
| Jul 14, 2026 | 7.30 | 7.30 | 7.11 | 7.16 | 7.16 | -0.56% | 296,374 |
| Jul 13, 2026 | 7.44 | 7.44 | 7.14 | 7.20 | 7.20 | -1.50% | 304,261 |
| Jul 9, 2026 | 7.30 | 7.51 | 7.25 | 7.31 | 7.31 | 0.55% | 209,931 |
| Jul 8, 2026 | 7.22 | 7.30 | 7.20 | 7.27 | 7.27 | 0.69% | 246,184 |
| Jul 7, 2026 | 7.59 | 7.59 | 7.20 | 7.22 | 7.22 | -3.22% | 349,073 |
| Jul 6, 2026 | 7.43 | 7.70 | 7.43 | 7.46 | 7.46 | -0.80% | 1,010,475 |
| Jul 3, 2026 | 7.22 | 7.53 | 7.19 | 7.52 | 7.52 | 4.44% | 564,757 |
| Jul 2, 2026 | 7.19 | 7.22 | 7.13 | 7.20 | 7.20 | 0.28% | 341,300 |
| Jul 1, 2026 | 7.23 | 7.23 | 7.08 | 7.18 | 7.18 | -0.55% | 327,871 |
| Jun 30, 2026 | 7.12 | 7.22 | 7.09 | 7.22 | 7.22 | 0.84% | 240,988 |
| Jun 29, 2026 | 7.08 | 7.22 | 7.08 | 7.16 | 7.16 | 1.42% | 199,185 |
| Jun 26, 2026 | 7.12 | 7.22 | 7.06 | 7.06 | 7.06 | -0.70% | 349,169 |
| Jun 25, 2026 | 7.29 | 7.35 | 7.11 | 7.11 | 7.11 | -2.34% | 495,763 |
| Jun 24, 2026 | 7.31 | 7.40 | 7.26 | 7.28 | 7.28 | -1.36% | 288,737 |
| Jun 23, 2026 | 7.45 | 7.45 | 7.33 | 7.38 | 7.38 | -0.94% | 607,358 |
| Jun 22, 2026 | 7.39 | 7.53 | 7.33 | 7.45 | 7.45 | 0.81% | 479,632 |
| Jun 18, 2026 | 7.31 | 7.47 | 7.30 | 7.39 | 7.39 | -0.81% | 483,796 |
| Jun 17, 2026 | 7.41 | 7.55 | 7.40 | 7.45 | 7.45 | 0.54% | 301,643 |
| Jun 16, 2026 | 7.53 | 7.53 | 7.41 | 7.41 | 7.41 | -1.33% | 369,061 |
| Jun 15, 2026 | 7.70 | 7.70 | 7.45 | 7.51 | 7.51 | 1.49% | 197,778 |
| Jun 12, 2026 | 7.35 | 7.57 | 7.35 | 7.40 | 7.40 | 0.68% | 252,762 |
| Jun 11, 2026 | 7.30 | 7.50 | 7.25 | 7.35 | 7.35 | 0.68% | 346,651 |
| Jun 10, 2026 | 7.36 | 7.44 | 7.30 | 7.30 | 7.30 | -2.93% | 425,132 |
| Jun 9, 2026 | 7.25 | 7.52 | 7.25 | 7.52 | 7.52 | 1.35% | 372,447 |
| Jun 8, 2026 | 7.31 | 7.86 | 7.31 | 7.42 | 7.42 | -4.26% | 408,802 |
| Jun 5, 2026 | 7.88 | 7.88 | 7.74 | 7.75 | 7.75 | -2.52% | 309,747 |
| Jun 4, 2026 | 7.96 | 7.98 | 7.84 | 7.95 | 7.95 | -0.50% | 478,469 |