Hsin Yung Chien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	88.30	88.50	88.00	88.50	83.76	0.11%	64,041
May 15, 2026	88.50	89.60	88.40	88.40	83.67	0.45%	94,020
May 14, 2026	88.00	88.50	87.90	88.00	83.29	-	73,465
May 13, 2026	87.90	88.50	87.70	88.00	83.29	0.11%	87,723
May 12, 2026	88.00	88.10	87.70	87.90	83.19	-0.11%	120,124
May 11, 2026	87.60	88.20	87.60	88.00	83.29	-0.23%	61,026
May 8, 2026	87.00	88.20	87.00	88.20	83.48	0.46%	91,226
May 7, 2026	88.80	88.80	87.70	87.80	83.10	-	38,070
May 6, 2026	88.50	88.50	87.50	87.80	83.10	-0.11%	75,888
May 5, 2026	88.10	88.40	87.90	87.90	83.19	-0.23%	61,479
May 4, 2026	88.50	88.50	88.10	88.10	83.38	-0.45%	40,285
Apr 30, 2026	88.60	88.90	88.30	88.50	83.76	-0.11%	32,221
Apr 29, 2026	89.40	89.40	88.60	88.60	83.86	-0.23%	25,852
Apr 28, 2026	89.40	89.40	88.80	88.80	84.05	-0.22%	30,123
Apr 27, 2026	88.40	89.00	88.40	89.00	84.24	0.56%	74,905
Apr 24, 2026	88.50	88.50	88.00	88.50	83.76	0.11%	27,686
Apr 23, 2026	88.50	88.50	87.90	88.40	83.67	-0.11%	38,780
Apr 22, 2026	88.30	88.50	88.20	88.50	83.76	0.23%	24,404
Apr 21, 2026	88.30	88.30	88.00	88.30	83.57	-	33,183
Apr 20, 2026	88.90	88.90	88.00	88.30	83.57	-0.67%	65,962
Apr 17, 2026	89.30	89.30	88.90	88.90	84.14	-0.45%	18,045
Apr 16, 2026	89.60	89.60	88.80	89.30	84.52	0.22%	13,355
Apr 15, 2026	88.20	90.00	88.20	89.10	84.33	1.02%	51,385
Apr 14, 2026	89.20	89.20	88.20	88.20	83.48	-0.79%	36,087
Apr 13, 2026	88.60	89.10	88.60	88.90	84.14	0.34%	24,719
Apr 10, 2026	89.00	89.00	87.80	88.60	83.86	-0.45%	25,789
Apr 9, 2026	88.50	89.40	88.30	89.00	84.24	1.48%	31,893