Hsin Yung Chien Co., Ltd. (TPE:2114)
Taiwan · Delayed Price · Currency is TWD 89.40
-0.30 (-0.33%)
At close: Mar 6, 2026
Hsin Yung Chien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 89.60 | 89.70 | 89.30 | 89.40 | 89.40 | -0.33% | 33,511 |
| Mar 5, 2026 | 89.20 | 89.90 | 89.10 | 89.70 | 89.70 | 0.79% | 39,373 |
| Mar 4, 2026 | 88.00 | 89.10 | 88.00 | 89.00 | 89.00 | -0.89% | 54,796 |
| Mar 3, 2026 | 89.60 | 89.90 | 89.40 | 89.80 | 89.80 | 0.11% | 48,370 |
| Mar 2, 2026 | 90.00 | 90.00 | 89.50 | 89.70 | 89.70 | -0.33% | 22,962 |
| Feb 26, 2026 | 90.00 | 90.00 | 89.40 | 90.00 | 90.00 | 0.56% | 49,462 |
| Feb 25, 2026 | 89.50 | 89.90 | 89.40 | 89.50 | 89.50 | 0.11% | 64,536 |
| Feb 24, 2026 | 89.50 | 89.80 | 89.10 | 89.40 | 89.40 | -0.11% | 64,464 |
| Feb 23, 2026 | 89.50 | 89.70 | 89.20 | 89.50 | 89.50 | - | 117,249 |
| Feb 11, 2026 | 89.50 | 89.80 | 89.30 | 89.50 | 89.50 | 0.11% | 57,292 |
| Feb 10, 2026 | 89.50 | 89.70 | 89.30 | 89.40 | 89.40 | 0.11% | 30,460 |
| Feb 9, 2026 | 89.40 | 89.40 | 89.30 | 89.30 | 89.30 | -0.11% | 21,677 |
| Feb 6, 2026 | 89.30 | 89.40 | 89.00 | 89.40 | 89.40 | 0.11% | 21,530 |
| Feb 5, 2026 | 89.50 | 89.50 | 89.30 | 89.30 | 89.30 | -0.33% | 7,363 |
| Feb 4, 2026 | 89.00 | 89.60 | 89.00 | 89.60 | 89.60 | 0.45% | 18,612 |
| Feb 3, 2026 | 89.30 | 89.40 | 89.00 | 89.20 | 89.20 | -0.11% | 25,680 |
| Feb 2, 2026 | 89.90 | 90.20 | 89.00 | 89.30 | 89.30 | -0.22% | 30,079 |
| Jan 30, 2026 | 89.80 | 89.80 | 89.30 | 89.50 | 89.50 | -0.56% | 39,025 |
| Jan 29, 2026 | 90.20 | 90.20 | 89.70 | 90.00 | 90.00 | 0.33% | 53,874 |
| Jan 28, 2026 | 90.10 | 90.10 | 89.60 | 89.70 | 89.70 | 0.11% | 25,180 |
| Jan 27, 2026 | 89.50 | 89.60 | 89.40 | 89.60 | 89.60 | 0.22% | 24,820 |
| Jan 26, 2026 | 89.80 | 89.80 | 89.30 | 89.40 | 89.40 | -0.45% | 66,722 |
| Jan 23, 2026 | 90.40 | 90.40 | 89.80 | 89.80 | 89.80 | -0.22% | 16,439 |
| Jan 22, 2026 | 90.00 | 90.40 | 89.90 | 90.00 | 90.00 | - | 21,647 |
| Jan 21, 2026 | 89.90 | 90.00 | 89.70 | 90.00 | 90.00 | 0.11% | 33,192 |
| Jan 20, 2026 | 90.20 | 90.20 | 89.90 | 89.90 | 89.90 | -0.33% | 37,117 |
| Jan 19, 2026 | 90.30 | 90.40 | 90.00 | 90.20 | 90.20 | - | 30,663 |
| Jan 16, 2026 | 90.50 | 90.50 | 89.90 | 90.20 | 90.20 | 0.22% | 26,412 |
| Jan 15, 2026 | 89.70 | 90.00 | 89.70 | 90.00 | 90.00 | 0.45% | 23,954 |
| Jan 14, 2026 | 89.60 | 89.80 | 89.60 | 89.60 | 89.60 | - | 52,192 |
| Jan 13, 2026 | 90.50 | 90.50 | 89.60 | 89.60 | 89.60 | -0.44% | 51,205 |
| Jan 12, 2026 | 90.40 | 90.60 | 89.90 | 90.00 | 90.00 | 0.11% | 23,304 |
| Jan 9, 2026 | 90.00 | 90.00 | 89.70 | 89.90 | 89.90 | 0.11% | 19,303 |
| Jan 8, 2026 | 89.90 | 90.00 | 89.60 | 89.80 | 89.80 | 0.11% | 29,604 |
| Jan 7, 2026 | 90.00 | 90.00 | 89.70 | 89.70 | 89.70 | -0.33% | 40,458 |
| Jan 6, 2026 | 90.20 | 90.40 | 90.00 | 90.00 | 90.00 | - | 24,751 |
| Jan 5, 2026 | 90.00 | 90.10 | 89.40 | 90.00 | 90.00 | -0.11% | 63,548 |
| Jan 2, 2026 | 90.50 | 90.50 | 89.70 | 90.10 | 90.10 | -0.44% | 83,384 |
| Dec 31, 2025 | 90.50 | 90.60 | 90.40 | 90.50 | 90.50 | - | 10,802 |
| Dec 30, 2025 | 90.10 | 90.60 | 90.00 | 90.50 | 90.50 | 0.44% | 45,505 |
| Dec 29, 2025 | 90.40 | 90.50 | 90.00 | 90.10 | 90.10 | 0.33% | 18,154 |
| Dec 26, 2025 | 89.90 | 89.90 | 89.80 | 89.80 | 89.80 | 0.11% | 3,153 |
| Dec 24, 2025 | 89.90 | 89.90 | 89.50 | 89.70 | 89.70 | -0.22% | 33,810 |
| Dec 23, 2025 | 89.80 | 90.00 | 89.80 | 89.90 | 89.90 | -0.22% | 19,894 |
| Dec 22, 2025 | 90.00 | 90.20 | 89.80 | 90.10 | 90.10 | 0.11% | 28,436 |
| Dec 19, 2025 | 89.60 | 90.00 | 89.50 | 90.00 | 90.00 | 0.56% | 36,281 |
| Dec 18, 2025 | 89.80 | 89.80 | 89.50 | 89.50 | 89.50 | -0.33% | 62,390 |
| Dec 17, 2025 | 90.00 | 90.00 | 89.80 | 89.80 | 89.80 | - | 7,559 |
| Dec 16, 2025 | 90.00 | 90.30 | 89.80 | 89.80 | 89.80 | -0.22% | 18,688 |
| Dec 15, 2025 | 89.80 | 90.30 | 89.70 | 90.00 | 90.00 | 0.22% | 11,642 |