Hi-Yes International Co., Ltd. (TPE:2348)
Taiwan · Delayed Price · Currency is TWD 75.70
-1.10 (-1.43%)
Feb 2, 2026, 1:35 PM CST
Hi-Yes International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 78.50 | 78.50 | 76.60 | 76.80 | 76.80 | -2.66% | 362,259 |
| Jan 29, 2026 | 77.00 | 79.10 | 76.20 | 78.90 | 78.90 | 2.47% | 562,828 |
| Jan 28, 2026 | 77.50 | 77.60 | 76.70 | 77.00 | 77.00 | -0.77% | 627,410 |
| Jan 27, 2026 | 78.90 | 78.90 | 77.10 | 77.60 | 77.60 | -0.64% | 365,155 |
| Jan 26, 2026 | 78.00 | 78.40 | 77.60 | 78.10 | 78.10 | 0.26% | 279,247 |
| Jan 23, 2026 | 78.70 | 79.00 | 77.70 | 77.90 | 77.90 | -0.64% | 217,747 |
| Jan 22, 2026 | 77.30 | 78.50 | 77.30 | 78.40 | 78.40 | 1.55% | 348,162 |
| Jan 21, 2026 | 78.10 | 78.10 | 77.20 | 77.20 | 77.20 | -1.15% | 436,221 |
| Jan 20, 2026 | 78.70 | 78.90 | 77.60 | 78.10 | 78.10 | -0.76% | 584,117 |
| Jan 19, 2026 | 79.40 | 80.60 | 78.40 | 78.70 | 78.70 | -0.88% | 390,592 |
| Jan 16, 2026 | 81.30 | 81.30 | 79.30 | 79.40 | 79.40 | -2.10% | 920,825 |
| Jan 15, 2026 | 81.80 | 82.60 | 81.10 | 81.10 | 81.10 | -1.10% | 225,456 |
| Jan 14, 2026 | 81.30 | 82.40 | 80.70 | 82.00 | 82.00 | 2.12% | 439,733 |
| Jan 13, 2026 | 82.50 | 82.50 | 79.70 | 80.30 | 80.30 | -2.07% | 531,836 |
| Jan 12, 2026 | 81.80 | 82.30 | 81.30 | 82.00 | 82.00 | 0.86% | 253,422 |
| Jan 9, 2026 | 81.60 | 82.10 | 80.00 | 81.30 | 81.30 | - | 187,044 |
| Jan 8, 2026 | 82.50 | 83.50 | 81.30 | 81.30 | 81.30 | -1.45% | 287,514 |
| Jan 7, 2026 | 82.00 | 82.70 | 81.70 | 82.50 | 82.50 | 0.61% | 356,163 |
| Jan 6, 2026 | 81.20 | 82.60 | 80.80 | 82.00 | 82.00 | 3.67% | 660,167 |
| Jan 5, 2026 | 80.40 | 80.70 | 78.40 | 79.10 | 79.10 | -1.49% | 666,687 |
| Jan 2, 2026 | 81.10 | 81.30 | 80.30 | 80.30 | 80.30 | -0.62% | 291,745 |
| Dec 31, 2025 | 81.60 | 82.50 | 80.40 | 80.80 | 80.80 | -1.34% | 350,137 |
| Dec 30, 2025 | 82.20 | 82.20 | 81.20 | 81.90 | 81.90 | -0.49% | 227,551 |
| Dec 29, 2025 | 83.60 | 84.00 | 82.30 | 82.30 | 82.30 | -1.44% | 331,670 |
| Dec 26, 2025 | 84.30 | 85.20 | 83.10 | 83.50 | 83.50 | 0.12% | 257,188 |
| Dec 24, 2025 | 81.70 | 86.60 | 81.70 | 83.40 | 83.40 | 1.83% | 1,237,417 |
| Dec 23, 2025 | 82.00 | 82.20 | 81.40 | 81.90 | 81.90 | -0.24% | 191,807 |
| Dec 22, 2025 | 83.60 | 84.20 | 82.10 | 82.10 | 82.10 | -1.08% | 258,962 |
| Dec 19, 2025 | 82.00 | 84.40 | 81.80 | 83.00 | 83.00 | 1.47% | 590,412 |
| Dec 18, 2025 | 81.10 | 82.60 | 80.80 | 81.80 | 81.80 | 0.86% | 356,556 |
| Dec 17, 2025 | 80.90 | 82.80 | 80.80 | 81.10 | 81.10 | 1.12% | 488,908 |
| Dec 16, 2025 | 82.10 | 82.30 | 79.80 | 80.20 | 80.20 | -2.55% | 348,362 |
| Dec 15, 2025 | 82.00 | 83.30 | 82.00 | 82.30 | 82.30 | -0.60% | 178,634 |
| Dec 12, 2025 | 80.00 | 83.40 | 80.00 | 82.80 | 82.80 | 3.76% | 487,937 |
| Dec 11, 2025 | 80.60 | 81.30 | 79.50 | 79.80 | 79.80 | -0.50% | 244,705 |
| Dec 10, 2025 | 80.80 | 81.30 | 80.20 | 80.20 | 80.20 | -0.50% | 167,213 |
| Dec 9, 2025 | 81.60 | 81.60 | 80.60 | 80.60 | 80.60 | -1.23% | 233,429 |
| Dec 8, 2025 | 82.80 | 82.80 | 81.40 | 81.60 | 81.60 | -1.33% | 284,049 |
| Dec 5, 2025 | 82.30 | 83.50 | 81.50 | 82.70 | 82.70 | 0.73% | 313,870 |
| Dec 4, 2025 | 82.30 | 82.90 | 81.50 | 82.10 | 82.10 | -0.24% | 192,333 |
| Dec 3, 2025 | 81.90 | 82.40 | 81.60 | 82.30 | 82.30 | 0.86% | 167,229 |
| Dec 2, 2025 | 82.00 | 82.20 | 81.50 | 81.60 | 81.60 | -0.49% | 248,360 |
| Dec 1, 2025 | 83.70 | 83.90 | 81.50 | 82.00 | 82.00 | -2.73% | 533,119 |
| Nov 28, 2025 | 86.50 | 86.50 | 84.30 | 84.30 | 84.30 | -2.54% | 623,916 |
| Nov 27, 2025 | 83.80 | 88.00 | 83.40 | 86.50 | 86.50 | 4.72% | 1,540,032 |
| Nov 26, 2025 | 81.40 | 83.10 | 80.60 | 82.60 | 82.60 | 2.99% | 502,361 |
| Nov 25, 2025 | 80.10 | 81.10 | 79.70 | 80.20 | 80.20 | 1.01% | 153,041 |
| Nov 24, 2025 | 79.70 | 80.30 | 79.00 | 79.40 | 79.40 | 0.63% | 1,415,424 |
| Nov 21, 2025 | 79.00 | 79.90 | 77.80 | 78.90 | 78.90 | -0.13% | 304,838 |
| Nov 20, 2025 | 77.10 | 79.00 | 77.10 | 79.00 | 79.00 | 2.60% | 368,631 |