Yieh Hsing Enterprise Co., Ltd. (TPE:2007)
Taiwan · Delayed Price · Currency is TWD 7.46
-0.24 (-3.12%)
Apr 30, 2026, 1:30 PM CST
Yieh Hsing Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.74 | 7.74 | 7.45 | 7.46 | 7.46 | -3.12% | 407,147 |
| Apr 29, 2026 | 7.50 | 7.78 | 7.45 | 7.70 | 7.70 | 2.67% | 650,894 |
| Apr 28, 2026 | 7.42 | 7.60 | 7.41 | 7.50 | 7.50 | 1.21% | 282,691 |
| Apr 27, 2026 | 7.55 | 7.55 | 7.40 | 7.41 | 7.41 | -1.72% | 609,138 |
| Apr 24, 2026 | 7.66 | 7.66 | 7.50 | 7.54 | 7.54 | -1.57% | 364,870 |
| Apr 23, 2026 | 7.98 | 7.98 | 7.66 | 7.66 | 7.66 | -3.40% | 451,517 |
| Apr 22, 2026 | 8.04 | 8.04 | 7.90 | 7.93 | 7.93 | -1.37% | 349,753 |
| Apr 21, 2026 | 7.97 | 8.06 | 7.95 | 8.04 | 8.04 | 1.26% | 421,551 |
| Apr 20, 2026 | 8.00 | 8.01 | 7.90 | 7.94 | 7.94 | -0.75% | 258,757 |
| Apr 17, 2026 | 8.00 | 8.03 | 7.95 | 8.00 | 8.00 | -0.37% | 306,252 |
| Apr 16, 2026 | 8.01 | 8.07 | 7.98 | 8.03 | 8.03 | - | 348,842 |
| Apr 15, 2026 | 8.10 | 8.11 | 8.00 | 8.03 | 8.03 | -0.25% | 486,890 |
| Apr 14, 2026 | 8.02 | 8.11 | 7.99 | 8.05 | 8.05 | 0.37% | 344,727 |
| Apr 13, 2026 | 8.07 | 8.07 | 7.90 | 8.02 | 8.02 | -0.62% | 294,927 |
| Apr 10, 2026 | 8.09 | 8.19 | 8.03 | 8.07 | 8.07 | 0.62% | 281,989 |
| Apr 9, 2026 | 8.19 | 8.19 | 8.00 | 8.02 | 8.02 | -1.23% | 246,861 |
| Apr 8, 2026 | 7.96 | 8.17 | 7.96 | 8.12 | 8.12 | 2.01% | 243,190 |
| Apr 7, 2026 | 8.07 | 8.08 | 7.94 | 7.96 | 7.96 | -1.24% | 314,614 |
| Apr 2, 2026 | 8.13 | 8.14 | 8.05 | 8.06 | 8.06 | -0.49% | 173,872 |
| Apr 1, 2026 | 8.09 | 8.17 | 8.08 | 8.10 | 8.10 | 0.25% | 210,413 |
| Mar 31, 2026 | 8.12 | 8.27 | 8.05 | 8.08 | 8.08 | -1.46% | 367,107 |
| Mar 30, 2026 | 8.30 | 8.35 | 8.20 | 8.20 | 8.20 | -1.80% | 440,985 |
| Mar 27, 2026 | 8.31 | 8.52 | 8.28 | 8.35 | 8.35 | -0.60% | 418,035 |
| Mar 26, 2026 | 8.50 | 8.55 | 8.40 | 8.40 | 8.40 | -1.18% | 337,883 |
| Mar 25, 2026 | 8.50 | 8.90 | 8.40 | 8.50 | 8.50 | 0.24% | 966,800 |
| Mar 24, 2026 | 8.95 | 8.95 | 8.22 | 8.48 | 8.48 | -3.96% | 975,595 |
| Mar 23, 2026 | 8.65 | 9.29 | 8.63 | 8.83 | 8.83 | 2.32% | 3,274,731 |
| 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% | 314,664 |
| 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% | 211,250 |
| 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% | 401,708 |
| 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 |