Hsin Yung Chien Co., Ltd. (TPE:2114)
Taiwan · Delayed Price · Currency is TWD 90.10
+0.10 (0.11%)
Oct 6, 2026, 1:30 PM CST
Hsin Yung Chien Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 90.80 | 90.80 | 89.80 | 90.10 | 90.10 | 0.11% | 30,484 |
| Oct 5, 2026 | 90.00 | 90.00 | 89.80 | 90.00 | 90.00 | - | 27,683 |
| Oct 2, 2026 | 90.00 | 90.00 | 89.80 | 90.00 | 90.00 | - | 24,883 |
| Oct 1, 2026 | 89.70 | 90.00 | 89.30 | 90.00 | 90.00 | 0.11% | 9,392 |
| Sep 30, 2026 | 89.70 | 89.90 | 89.60 | 89.90 | 89.90 | 0.22% | 13,660 |
| Sep 29, 2026 | 89.50 | 89.80 | 89.50 | 89.70 | 89.70 | -0.22% | 22,383 |
| Sep 24, 2026 | 89.60 | 89.90 | 89.60 | 89.90 | 89.90 | -0.11% | 3,250 |
| Sep 23, 2026 | 89.60 | 90.10 | 89.00 | 90.00 | 90.00 | 0.33% | 52,290 |
| Sep 22, 2026 | 90.00 | 90.20 | 89.70 | 89.70 | 89.70 | - | 18,171 |
| Sep 21, 2026 | 89.40 | 89.70 | 89.10 | 89.70 | 89.70 | 0.22% | 29,365 |
| Sep 18, 2026 | 89.40 | 89.80 | 89.00 | 89.50 | 89.50 | 0.45% | 16,392 |
| Sep 17, 2026 | 88.90 | 89.20 | 88.60 | 89.10 | 89.10 | 0.56% | 13,204 |
| Sep 16, 2026 | 88.30 | 88.80 | 88.20 | 88.60 | 88.60 | - | 26,174 |
| Sep 15, 2026 | 88.60 | 88.60 | 88.50 | 88.60 | 88.60 | -0.23% | 4,239 |
| Sep 14, 2026 | 89.20 | 89.20 | 88.80 | 88.80 | 88.80 | -0.45% | 17,371 |
| Sep 11, 2026 | 89.40 | 89.50 | 88.60 | 89.20 | 89.20 | 0.11% | 26,080 |
| Sep 10, 2026 | 90.00 | 90.00 | 89.10 | 89.10 | 89.10 | -0.78% | 26,547 |
| Sep 9, 2026 | 89.50 | 89.80 | 89.50 | 89.80 | 89.80 | - | 9,319 |
| Sep 8, 2026 | 89.40 | 90.00 | 89.10 | 89.80 | 89.80 | -0.22% | 35,836 |
| Sep 7, 2026 | 88.80 | 90.30 | 88.60 | 90.00 | 90.00 | 1.35% | 22,436 |
| Sep 4, 2026 | 89.00 | 89.40 | 88.80 | 88.80 | 88.80 | -0.45% | 18,108 |
| Sep 3, 2026 | 89.70 | 89.90 | 89.10 | 89.20 | 89.20 | - | 23,033 |
| Sep 2, 2026 | 89.00 | 89.20 | 88.30 | 89.20 | 89.20 | -0.11% | 18,501 |
| Sep 1, 2026 | 89.80 | 90.40 | 89.20 | 89.30 | 89.30 | - | 10,324 |
| Aug 31, 2026 | 89.00 | 89.60 | 88.80 | 89.30 | 89.30 | 0.34% | 30,252 |
| Aug 28, 2026 | 89.80 | 89.80 | 89.00 | 89.00 | 89.00 | -0.67% | 25,310 |
| Aug 27, 2026 | 90.00 | 91.40 | 89.60 | 89.60 | 89.60 | -0.22% | 125,512 |
| Aug 26, 2026 | 88.60 | 90.00 | 88.50 | 89.80 | 89.80 | 1.70% | 109,775 |
| Aug 25, 2026 | 88.40 | 88.50 | 88.30 | 88.30 | 88.30 | -0.11% | 8,570 |
| Aug 24, 2026 | 88.60 | 88.60 | 88.20 | 88.40 | 88.40 | -0.23% | 11,385 |
| Aug 21, 2026 | 88.00 | 88.60 | 88.00 | 88.60 | 88.60 | 0.11% | 18,358 |
| 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 |