Yieh Hsing Enterprise Co., Ltd. (TPE:2007)
Taiwan · Delayed Price · Currency is TWD 7.52
+0.32 (4.44%)
Jul 3, 2026, 1:30 PM CST
Yieh Hsing Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 7.52 | 8.15 | 7.51 | 7.99 | 7.99 | 5.13% | 1,798,229 |
| Jun 2, 2026 | 7.74 | 7.74 | 7.52 | 7.60 | 7.60 | -0.52% | 461,005 |
| Jun 1, 2026 | 7.51 | 7.67 | 7.45 | 7.64 | 7.64 | 1.87% | 733,918 |
| May 29, 2026 | 7.49 | 7.58 | 7.42 | 7.50 | 7.50 | 1.21% | 452,403 |
| May 28, 2026 | 7.44 | 7.66 | 7.40 | 7.41 | 7.41 | -0.40% | 337,467 |
| May 27, 2026 | 7.51 | 7.68 | 7.42 | 7.44 | 7.44 | -2.11% | 581,215 |
| May 26, 2026 | 8.14 | 8.15 | 7.57 | 7.60 | 7.60 | -0.78% | 1,845,274 |
| May 25, 2026 | 7.04 | 7.66 | 7.03 | 7.66 | 7.66 | 9.90% | 1,444,615 |
| May 22, 2026 | 7.00 | 7.00 | 6.93 | 6.97 | 6.97 | -0.43% | 243,817 |
| May 21, 2026 | 6.93 | 7.14 | 6.93 | 7.00 | 7.00 | 1.01% | 304,415 |
| May 20, 2026 | 6.88 | 6.95 | 6.86 | 6.93 | 6.93 | 0.73% | 199,703 |
| May 19, 2026 | 6.88 | 6.97 | 6.86 | 6.88 | 6.88 | -0.15% | 213,473 |
| May 18, 2026 | 6.96 | 6.96 | 6.89 | 6.89 | 6.89 | -1.29% | 409,014 |
| May 15, 2026 | 7.10 | 7.10 | 6.98 | 6.98 | 6.98 | -1.41% | 553,170 |
| May 14, 2026 | 6.95 | 7.18 | 6.95 | 7.08 | 7.08 | -2.07% | 427,261 |
| May 13, 2026 | 7.33 | 7.33 | 7.20 | 7.23 | 7.23 | -0.69% | 303,665 |
| May 12, 2026 | 7.32 | 7.39 | 7.25 | 7.28 | 7.28 | -0.55% | 382,106 |
| May 11, 2026 | 7.37 | 7.49 | 7.32 | 7.32 | 7.32 | -0.68% | 358,912 |
| May 8, 2026 | 7.38 | 7.40 | 7.28 | 7.37 | 7.37 | -0.14% | 426,289 |
| May 7, 2026 | 7.30 | 7.41 | 7.30 | 7.38 | 7.38 | -0.14% | 272,703 |
| May 6, 2026 | 7.47 | 7.47 | 7.35 | 7.39 | 7.39 | 0.27% | 453,881 |
| May 5, 2026 | 7.40 | 7.46 | 7.35 | 7.37 | 7.37 | -0.54% | 262,008 |
| May 4, 2026 | 7.50 | 7.50 | 7.38 | 7.41 | 7.41 | -0.67% | 422,899 |
| 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 |