Yieh Hsing Enterprise Co., Ltd. (TPE:2007)
Taiwan · Delayed Price · Currency is TWD 7.17
+0.21 (3.02%)
Oct 16, 2026, 1:30 PM CST
Yieh Hsing Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.00 | 7.21 | 7.00 | 7.17 | 7.17 | 3.02% | 727,350 |
| Oct 15, 2026 | 6.92 | 6.98 | 6.89 | 6.96 | 6.96 | 0.58% | 192,785 |
| Oct 14, 2026 | 6.84 | 6.97 | 6.84 | 6.92 | 6.92 | 0.29% | 87,471 |
| Oct 13, 2026 | 6.90 | 6.91 | 6.76 | 6.90 | 6.90 | -0.43% | 136,674 |
| Oct 12, 2026 | 6.91 | 6.95 | 6.90 | 6.93 | 6.93 | 0.29% | 103,067 |
| Oct 8, 2026 | 6.90 | 6.95 | 6.88 | 6.91 | 6.91 | -0.58% | 81,454 |
| Oct 7, 2026 | 6.98 | 6.98 | 6.86 | 6.95 | 6.95 | - | 90,976 |
| Oct 6, 2026 | 6.91 | 6.97 | 6.88 | 6.95 | 6.95 | 0.58% | 196,392 |
| Oct 5, 2026 | 7.00 | 7.00 | 6.90 | 6.91 | 6.91 | -1.29% | 151,385 |
| Oct 2, 2026 | 7.00 | 7.00 | 6.91 | 7.00 | 7.00 | - | 141,935 |
| Oct 1, 2026 | 7.01 | 7.05 | 6.91 | 7.00 | 7.00 | - | 231,238 |
| Sep 30, 2026 | 6.99 | 7.02 | 6.96 | 7.00 | 7.00 | 1.45% | 300,167 |
| Sep 29, 2026 | 6.93 | 7.03 | 6.88 | 6.90 | 6.90 | 0.15% | 283,063 |
| Sep 24, 2026 | 6.92 | 6.95 | 6.84 | 6.89 | 6.89 | - | 147,204 |
| Sep 23, 2026 | 7.00 | 7.00 | 6.89 | 6.89 | 6.89 | -0.86% | 98,897 |
| Sep 22, 2026 | 6.82 | 6.97 | 6.82 | 6.95 | 6.95 | 0.58% | 63,147 |
| Sep 21, 2026 | 6.99 | 6.99 | 6.83 | 6.91 | 6.91 | - | 94,590 |
| Sep 18, 2026 | 6.92 | 6.92 | 6.88 | 6.91 | 6.91 | 1.47% | 117,621 |
| Sep 17, 2026 | 6.80 | 6.90 | 6.76 | 6.81 | 6.81 | 1.34% | 71,544 |
| Sep 16, 2026 | 6.65 | 6.77 | 6.63 | 6.72 | 6.72 | 1.05% | 186,222 |
| Sep 15, 2026 | 6.76 | 6.76 | 6.63 | 6.65 | 6.65 | -1.63% | 253,053 |
| Sep 14, 2026 | 6.79 | 6.84 | 6.74 | 6.76 | 6.76 | -0.73% | 125,472 |
| Sep 11, 2026 | 6.87 | 6.87 | 6.80 | 6.81 | 6.81 | -0.87% | 253,893 |
| Sep 10, 2026 | 6.97 | 6.97 | 6.83 | 6.87 | 6.87 | -1.43% | 228,153 |
| Sep 9, 2026 | 6.91 | 6.98 | 6.88 | 6.97 | 6.97 | 0.72% | 182,720 |
| Sep 8, 2026 | 6.90 | 7.00 | 6.90 | 6.92 | 6.92 | -1.00% | 209,664 |
| Sep 7, 2026 | 6.99 | 7.00 | 6.95 | 6.99 | 6.99 | -0.14% | 86,314 |
| Sep 4, 2026 | 7.00 | 7.00 | 6.93 | 7.00 | 7.00 | 1.01% | 109,271 |
| Sep 3, 2026 | 6.90 | 7.02 | 6.90 | 6.93 | 6.93 | 0.14% | 149,578 |
| Sep 2, 2026 | 6.99 | 6.99 | 6.91 | 6.92 | 6.92 | -1.14% | 275,231 |
| Sep 1, 2026 | 7.04 | 7.06 | 6.97 | 7.00 | 7.00 | 0.14% | 128,315 |
| Aug 31, 2026 | 7.00 | 7.00 | 6.93 | 6.99 | 6.99 | -0.14% | 209,311 |
| Aug 28, 2026 | 7.01 | 7.02 | 6.97 | 7.00 | 7.00 | -0.14% | 173,137 |
| Aug 27, 2026 | 7.09 | 7.10 | 6.97 | 7.01 | 7.01 | -1.13% | 198,441 |
| Aug 26, 2026 | 7.06 | 7.11 | 7.05 | 7.09 | 7.09 | 1.43% | 159,232 |
| Aug 25, 2026 | 7.03 | 7.04 | 6.98 | 6.99 | 6.99 | -1.13% | 180,531 |
| Aug 24, 2026 | 7.11 | 7.13 | 7.06 | 7.07 | 7.07 | -0.42% | 81,872 |
| Aug 21, 2026 | 7.09 | 7.10 | 7.02 | 7.10 | 7.10 | - | 121,064 |
| Aug 20, 2026 | 6.99 | 7.10 | 6.97 | 7.10 | 7.10 | 2.31% | 231,954 |
| Aug 19, 2026 | 6.98 | 7.02 | 6.93 | 6.94 | 6.94 | -0.57% | 183,474 |
| Aug 18, 2026 | 6.98 | 7.02 | 6.98 | 6.98 | 6.98 | -0.85% | 181,607 |
| Aug 17, 2026 | 6.98 | 7.05 | 6.98 | 7.04 | 7.04 | 0.86% | 111,978 |
| 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% | 324,486 |
| 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 |