Yieh Phui Enterprise Co., Ltd. (TPE:2023)
Taiwan · Delayed Price · Currency is TWD 15.60
-0.30 (-1.89%)
Sep 30, 2025, 1:35 PM CST
Yieh Phui Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -1.89% | 737,014 |
| Sep 26, 2025 | 16.20 | 16.20 | 15.60 | 15.90 | 15.90 | -1.85% | 1,544,962 |
| Sep 25, 2025 | 15.95 | 16.20 | 15.80 | 16.20 | 16.20 | 3.51% | 3,706,706 |
| Sep 24, 2025 | 15.45 | 15.75 | 15.45 | 15.65 | 15.65 | 1.29% | 1,574,952 |
| Sep 23, 2025 | 15.35 | 15.70 | 15.35 | 15.45 | 15.45 | 0.65% | 1,703,792 |
| Sep 22, 2025 | 15.35 | 15.45 | 15.30 | 15.35 | 15.35 | - | 867,816 |
| Sep 19, 2025 | 15.30 | 15.45 | 15.25 | 15.35 | 15.35 | 0.33% | 1,412,758 |
| Sep 18, 2025 | 15.35 | 15.40 | 15.20 | 15.30 | 15.30 | 0.66% | 876,425 |
| Sep 17, 2025 | 15.15 | 15.35 | 15.15 | 15.20 | 15.20 | 0.33% | 1,105,672 |
| Sep 16, 2025 | 15.15 | 15.25 | 15.10 | 15.15 | 15.15 | - | 721,531 |
| Sep 15, 2025 | 15.15 | 15.35 | 15.15 | 15.15 | 15.15 | -0.33% | 1,117,042 |
| Sep 12, 2025 | 15.15 | 15.25 | 15.10 | 15.20 | 15.20 | 0.33% | 1,153,197 |
| Sep 11, 2025 | 15.10 | 15.20 | 15.05 | 15.15 | 15.15 | - | 922,910 |
| Sep 10, 2025 | 15.05 | 15.20 | 15.00 | 15.15 | 15.15 | 0.33% | 1,217,706 |
| Sep 9, 2025 | 15.15 | 15.20 | 15.05 | 15.10 | 15.10 | -0.33% | 715,170 |
| Sep 8, 2025 | 15.10 | 15.15 | 15.05 | 15.15 | 15.15 | - | 1,085,486 |
| Sep 5, 2025 | 15.25 | 15.25 | 15.05 | 15.15 | 15.15 | -0.33% | 719,402 |
| Sep 4, 2025 | 15.20 | 15.35 | 15.10 | 15.20 | 15.20 | 0.66% | 713,902 |
| Sep 3, 2025 | 15.20 | 15.25 | 15.10 | 15.10 | 15.10 | -0.33% | 731,679 |
| Sep 2, 2025 | 15.15 | 15.25 | 15.10 | 15.15 | 15.15 | 0.33% | 1,035,792 |
| Sep 1, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.33% | 717,754 |
| Aug 29, 2025 | 15.00 | 15.10 | 14.95 | 15.05 | 15.05 | 0.33% | 748,969 |
| Aug 28, 2025 | 14.95 | 15.05 | 14.85 | 15.00 | 15.00 | -0.66% | 1,063,428 |
| Aug 27, 2025 | 15.05 | 15.20 | 15.05 | 15.10 | 15.10 | -0.33% | 741,355 |
| Aug 26, 2025 | 15.10 | 15.15 | 15.00 | 15.15 | 15.15 | - | 1,061,785 |
| Aug 25, 2025 | 15.30 | 15.30 | 15.05 | 15.15 | 15.15 | - | 680,132 |
| Aug 22, 2025 | 15.20 | 15.25 | 15.10 | 15.15 | 15.15 | -0.66% | 840,769 |
| Aug 21, 2025 | 15.00 | 15.25 | 14.95 | 15.25 | 15.25 | 2.01% | 1,554,261 |
| Aug 20, 2025 | 15.15 | 15.15 | 14.90 | 14.95 | 14.95 | -0.66% | 714,543 |
| Aug 19, 2025 | 15.00 | 15.35 | 14.90 | 15.05 | 15.05 | 0.33% | 1,641,571 |
| Aug 18, 2025 | 15.00 | 15.25 | 14.95 | 15.00 | 15.00 | -0.33% | 1,899,163 |
| Aug 15, 2025 | 14.85 | 15.15 | 14.70 | 15.05 | 15.05 | 1.69% | 2,703,008 |
| Aug 14, 2025 | 15.00 | 15.05 | 14.75 | 14.80 | 14.80 | -0.34% | 1,524,610 |
| Aug 13, 2025 | 14.80 | 15.25 | 14.80 | 14.85 | 14.85 | 1.02% | 2,421,673 |
| Aug 12, 2025 | 14.70 | 14.90 | 14.65 | 14.70 | 14.70 | -0.34% | 1,486,484 |
| Aug 11, 2025 | 15.00 | 15.00 | 14.65 | 14.75 | 14.75 | -1.67% | 1,700,917 |
| Aug 8, 2025 | 14.90 | 15.05 | 14.90 | 15.00 | 15.00 | - | 803,851 |
| Aug 7, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.33% | 1,105,827 |
| Aug 6, 2025 | 15.05 | 15.15 | 15.00 | 15.05 | 15.05 | - | 453,436 |
| Aug 5, 2025 | 15.10 | 15.20 | 15.05 | 15.05 | 15.05 | -0.33% | 506,375 |
| Aug 4, 2025 | 14.95 | 15.25 | 14.95 | 15.10 | 15.10 | - | 628,284 |
| Aug 1, 2025 | 14.80 | 15.25 | 14.70 | 15.10 | 15.10 | 0.67% | 1,117,089 |
| Jul 31, 2025 | 14.95 | 15.00 | 14.80 | 15.00 | 15.00 | - | 3,237,304 |
| Jul 30, 2025 | 15.00 | 15.05 | 14.85 | 15.00 | 15.00 | - | 3,347,203 |
| Jul 29, 2025 | 15.00 | 15.05 | 14.85 | 15.00 | 15.00 | - | 1,695,610 |
| Jul 28, 2025 | 15.10 | 15.15 | 14.90 | 15.00 | 15.00 | -0.66% | 1,629,399 |
| Jul 25, 2025 | 15.15 | 15.45 | 15.00 | 15.10 | 15.10 | -0.33% | 2,058,728 |
| Jul 24, 2025 | 15.15 | 15.40 | 15.05 | 15.15 | 15.15 | 0.33% | 1,901,161 |
| Jul 23, 2025 | 15.05 | 15.25 | 14.95 | 15.10 | 15.10 | 1.34% | 1,641,537 |
| Jul 22, 2025 | 15.15 | 15.15 | 14.85 | 14.90 | 14.90 | -1.65% | 2,371,574 |