Hsin Yung Chien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	91.80	94.50	91.80	94.00	94.00	2.40%	245,420
May 28, 2026	91.60	92.30	91.60	91.80	91.80	0.22%	136,314
May 27, 2026	91.60	92.00	91.40	91.60	91.60	0.44%	91,245
May 26, 2026	91.80	91.90	90.80	91.20	91.20	-0.44%	160,077
May 25, 2026	90.50	91.70	90.50	91.60	91.60	1.66%	149,256
May 22, 2026	89.20	90.60	89.20	90.10	90.10	0.56%	107,443
May 21, 2026	89.30	89.60	89.00	89.60	89.60	0.45%	295,827
May 20, 2026	89.00	90.00	89.00	89.20	89.20	0.56%	110,210
May 19, 2026	88.50	89.00	88.50	88.70	88.70	0.23%	41,167
May 18, 2026	88.30	88.50	88.00	88.50	88.50	0.11%	64,041
May 15, 2026	88.50	89.60	88.40	88.40	88.40	0.45%	94,020
May 14, 2026	88.00	88.50	87.90	88.00	88.00	-	73,465
May 13, 2026	87.90	88.50	87.70	88.00	88.00	0.11%	87,723
May 12, 2026	88.00	88.10	87.70	87.90	87.90	-0.11%	120,124
May 11, 2026	87.60	88.20	87.60	88.00	88.00	-0.23%	61,026
May 8, 2026	87.00	88.20	87.00	88.20	88.20	0.46%	91,226
May 7, 2026	88.80	88.80	87.70	87.80	87.80	-	38,070
May 6, 2026	88.50	88.50	87.50	87.80	87.80	-0.11%	75,888
May 5, 2026	88.10	88.40	87.90	87.90	87.90	-0.23%	61,479
May 4, 2026	88.50	88.50	88.10	88.10	88.10	-0.45%	40,285
Apr 30, 2026	88.60	88.90	88.30	88.50	88.50	-0.11%	32,221
Apr 29, 2026	89.40	89.40	88.60	88.60	88.60	-0.23%	25,852
Apr 28, 2026	89.40	89.40	88.80	88.80	88.80	-0.22%	30,123
Apr 27, 2026	88.40	89.00	88.40	89.00	89.00	0.56%	74,905
Apr 24, 2026	88.50	88.50	88.00	88.50	88.50	0.11%	27,686
Apr 23, 2026	88.50	88.50	87.90	88.40	88.40	-0.11%	38,780
Apr 22, 2026	88.30	88.50	88.20	88.50	88.50	0.23%	24,404
Apr 21, 2026	88.30	88.30	88.00	88.30	88.30	-	33,183
Apr 20, 2026	88.90	88.90	88.00	88.30	88.30	-0.67%	65,962
Apr 17, 2026	89.30	89.30	88.90	88.90	88.90	-0.45%	18,045
Apr 16, 2026	89.60	89.60	88.80	89.30	89.30	0.22%	13,355
Apr 15, 2026	88.20	90.00	88.20	89.10	89.10	1.02%	51,385
Apr 14, 2026	89.20	89.20	88.20	88.20	88.20	-0.79%	36,087
Apr 13, 2026	88.60	89.10	88.60	88.90	88.90	0.34%	24,719
Apr 10, 2026	89.00	89.00	87.80	88.60	88.60	-0.45%	25,789
Apr 9, 2026	88.50	89.40	88.30	89.00	89.00	1.48%	31,893
Apr 8, 2026	87.90	88.30	87.00	87.70	87.70	0.46%	49,719
Apr 7, 2026	87.90	87.90	86.50	87.30	87.30	-0.57%	71,473
Apr 2, 2026	87.90	88.50	87.70	87.80	87.80	-0.11%	26,397
Apr 1, 2026	88.80	88.80	87.80	87.90	87.90	-0.23%	29,330
Mar 31, 2026	88.30	88.50	88.00	88.10	88.10	-0.23%	27,879
Mar 30, 2026	88.50	88.60	88.30	88.30	88.30	-0.34%	21,096
Mar 27, 2026	88.70	88.70	88.10	88.60	88.60	-	18,299
Mar 26, 2026	88.70	88.80	88.40	88.60	88.60	0.11%	31,300
Mar 25, 2026	89.00	89.00	88.30	88.50	88.50	0.23%	17,132
Mar 24, 2026	88.30	88.50	88.20	88.30	88.30	-	19,416
Mar 23, 2026	88.70	88.90	88.20	88.30	88.30	-0.56%	52,336
Mar 20, 2026	88.60	88.80	88.60	88.80	88.80	0.11%	11,224
Mar 19, 2026	88.60	89.00	88.60	88.70	88.70	-0.11%	32,260
Mar 18, 2026	89.60	89.60	88.70	88.80	88.80	-0.67%	47,031