Hsin Yung Chien Co., Ltd. (TPE:2114)
Taiwan · Delayed Price · Currency is TWD 88.50
+0.50 (0.57%)
Aug 20, 2026, 1:30 PM CST
Hsin Yung Chien Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 88.00 | 88.50 | 88.00 | 88.50 | 88.50 | 0.57% | 11,312 |
| Aug 19, 2026 | 88.00 | 88.40 | 87.90 | 88.00 | 88.00 | - | 31,050 |
| Aug 18, 2026 | 88.00 | 88.60 | 88.00 | 88.00 | 88.00 | -0.45% | 24,274 |
| Aug 17, 2026 | 88.50 | 88.50 | 88.10 | 88.40 | 88.40 | 0.34% | 12,621 |
| Aug 14, 2026 | 88.00 | 88.50 | 87.80 | 88.10 | 88.10 | -0.23% | 49,777 |
| Aug 13, 2026 | 88.40 | 88.80 | 88.10 | 88.30 | 88.30 | -0.11% | 25,956 |
| Aug 12, 2026 | 88.10 | 88.40 | 87.50 | 88.40 | 88.40 | 0.45% | 45,384 |
| Aug 11, 2026 | 88.00 | 88.00 | 87.60 | 88.00 | 88.00 | - | 30,727 |
| Aug 10, 2026 | 87.80 | 88.00 | 87.70 | 88.00 | 88.00 | 0.34% | 22,446 |
| Aug 7, 2026 | 87.00 | 87.90 | 87.00 | 87.70 | 87.70 | 0.34% | 24,001 |
| Aug 6, 2026 | 87.40 | 87.40 | 86.70 | 87.40 | 87.40 | 0.23% | 27,630 |
| Aug 5, 2026 | 87.80 | 87.90 | 87.20 | 87.20 | 87.20 | -0.80% | 30,405 |
| Aug 4, 2026 | 87.10 | 87.90 | 87.10 | 87.90 | 87.90 | -0.23% | 37,213 |
| Aug 3, 2026 | 87.20 | 88.10 | 87.20 | 88.10 | 88.10 | 0.46% | 37,588 |
| Jul 31, 2026 | 87.30 | 88.00 | 86.40 | 87.70 | 87.70 | 0.80% | 35,940 |
| Jul 30, 2026 | 88.00 | 88.10 | 86.90 | 87.00 | 87.00 | -0.34% | 48,762 |
| 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 |