Hsin Yung Chien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	88.00	88.00	86.50	87.30	87.30	0.11%	60,800
Jul 28, 2026	87.60	87.70	86.60	87.20	87.20	-0.68%	55,363
Jul 27, 2026	87.60	88.20	87.60	87.80	87.80	-	22,466
Jul 24, 2026	87.70	87.80	87.10	87.80	87.80	0.92%	27,155
Jul 23, 2026	87.60	87.60	86.80	87.00	87.00	-0.11%	90,032
Jul 22, 2026	88.00	88.00	87.10	87.10	87.10	-1.02%	58,418
Jul 21, 2026	88.60	88.60	88.00	88.00	88.00	-	18,217
Jul 20, 2026	88.00	88.90	87.20	88.00	88.00	0.23%	59,367
Jul 17, 2026	88.60	88.90	86.70	87.80	87.80	-1.68%	190,950
Jul 16, 2026	88.40	89.30	87.50	89.30	89.30	-0.22%	27,885
Jul 15, 2026	88.60	89.60	88.50	89.50	89.50	1.02%	60,662
Jul 14, 2026	90.30	90.30	88.10	88.60	88.60	-1.12%	87,752
Jul 13, 2026	89.60	90.50	89.60	89.60	89.60	-0.11%	54,492
Jul 9, 2026	89.50	89.70	89.40	89.70	89.70	0.22%	38,998
Jul 8, 2026	90.10	90.10	89.10	89.50	89.50	-0.67%	36,869
Jul 7, 2026	89.90	90.10	89.50	90.10	90.10	-0.33%	82,039
Jul 6, 2026	90.50	90.80	90.00	90.40	90.40	-0.11%	33,516
Jul 3, 2026	89.60	91.20	89.60	90.50	90.50	1.23%	164,745
Jul 2, 2026	89.30	92.90	89.10	89.40	89.40	0.45%	81,493
Jul 1, 2026	88.90	89.40	88.80	89.00	89.00	0.34%	39,653
Jun 30, 2026	88.20	88.70	88.00	88.70	88.70	0.68%	31,143
Jun 29, 2026	88.50	89.00	88.00	88.10	88.10	-0.45%	69,516
Jun 26, 2026	89.60	89.60	88.30	88.50	88.50	-1.23%	102,232
Jun 25, 2026	89.50	90.20	89.50	89.60	89.60	0.34%	108,511
Jun 24, 2026	89.10	89.60	88.90	89.30	89.30	-	55,524
Jun 23, 2026	89.30	89.60	89.00	89.30	89.30	-	82,879
Jun 22, 2026	88.90	89.70	88.30	89.30	89.30	0.34%	82,707
Jun 18, 2026	89.40	89.80	88.00	89.00	89.00	-0.45%	147,303
Jun 17, 2026	89.70	90.20	89.40	89.40	89.40	-0.33%	49,871
Jun 16, 2026	90.20	90.20	89.20	89.70	89.70	-	76,783
Jun 15, 2026	90.40	90.70	89.70	89.70	89.70	-0.33%	101,680
Jun 12, 2026	89.00	90.10	88.80	90.00	90.00	1.69%	125,353
Jun 11, 2026	88.60	89.60	88.20	88.50	88.50	-0.11%	77,312
Jun 10, 2026	89.00	89.20	88.50	88.60	88.60	-0.45%	115,898
Jun 9, 2026	88.40	89.50	88.40	89.00	89.00	0.68%	147,925
Jun 8, 2026	90.20	93.60	90.20	93.40	88.40	-0.11%	246,437
Jun 5, 2026	91.50	93.90	90.80	93.50	88.49	2.30%	271,665
Jun 4, 2026	92.10	92.10	90.90	91.40	86.51	-0.76%	85,595
Jun 3, 2026	93.00	93.00	91.50	92.10	87.17	-0.86%	97,379
Jun 2, 2026	94.40	94.40	92.30	92.90	87.93	-1.59%	123,868
Jun 1, 2026	94.80	95.30	94.30	94.40	89.35	0.43%	337,482
May 29, 2026	91.80	94.50	91.80	94.00	88.97	2.40%	245,420
May 28, 2026	91.60	92.30	91.60	91.80	86.89	0.22%	136,314
May 27, 2026	91.60	92.00	91.40	91.60	86.70	0.44%	91,245
May 26, 2026	91.80	91.90	90.80	91.20	86.32	-0.44%	160,077
May 25, 2026	90.50	91.70	90.50	91.60	86.70	1.66%	149,373
May 22, 2026	89.20	90.60	89.20	90.10	85.28	0.56%	107,446
May 21, 2026	89.30	89.60	89.00	89.60	84.80	0.45%	295,827
May 20, 2026	89.00	90.00	89.00	89.20	84.42	0.56%	110,210
May 19, 2026	88.50	89.00	88.50	88.70	83.95	0.23%	41,167