Hi-Yes International Co., Ltd. (TPE:2348)
Taiwan · Delayed Price · Currency is TWD 71.90
+0.30 (0.42%)
Mar 13, 2026, 1:35 PM CST
Hi-Yes International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 71.10 | 71.90 | 70.20 | 71.90 | 71.90 | 0.42% | 200,719 |
| Mar 12, 2026 | 71.50 | 72.70 | 71.10 | 71.60 | 71.60 | -1.24% | 312,070 |
| Mar 11, 2026 | 69.70 | 72.70 | 69.70 | 72.50 | 72.50 | 4.32% | 418,188 |
| Mar 10, 2026 | 69.60 | 70.20 | 68.20 | 69.50 | 69.50 | 1.31% | 376,550 |
| Mar 9, 2026 | 70.00 | 70.00 | 68.10 | 68.60 | 68.60 | -5.12% | 483,652 |
| Mar 6, 2026 | 70.70 | 73.10 | 70.50 | 72.30 | 72.30 | 3.43% | 493,423 |
| Mar 5, 2026 | 69.60 | 70.80 | 69.60 | 69.90 | 69.90 | 0.58% | 371,378 |
| Mar 4, 2026 | 71.50 | 71.50 | 69.00 | 69.50 | 69.50 | -3.47% | 1,282,020 |
| Mar 3, 2026 | 72.80 | 73.50 | 71.70 | 72.00 | 72.00 | -1.10% | 497,684 |
| Mar 2, 2026 | 73.40 | 73.40 | 72.50 | 72.80 | 72.80 | -0.82% | 228,478 |
| Feb 26, 2026 | 74.00 | 74.50 | 73.30 | 73.40 | 73.40 | -0.14% | 240,666 |
| Feb 25, 2026 | 73.70 | 74.10 | 73.30 | 73.50 | 73.50 | -0.27% | 320,653 |
| Feb 24, 2026 | 74.40 | 75.20 | 73.60 | 73.70 | 73.70 | -1.07% | 482,881 |
| Feb 23, 2026 | 74.40 | 74.60 | 73.80 | 74.50 | 74.50 | 0.54% | 343,787 |
| Feb 11, 2026 | 74.40 | 74.70 | 73.80 | 74.10 | 74.10 | -1.07% | 277,134 |
| Feb 10, 2026 | 74.50 | 75.10 | 74.30 | 74.90 | 74.90 | 0.67% | 131,093 |
| Feb 9, 2026 | 75.50 | 75.90 | 74.10 | 74.40 | 74.40 | -1.20% | 518,479 |
| Feb 6, 2026 | 77.00 | 77.00 | 74.40 | 75.30 | 75.30 | -2.84% | 422,202 |
| Feb 5, 2026 | 77.70 | 78.50 | 77.30 | 77.50 | 77.50 | -0.64% | 180,222 |
| Feb 4, 2026 | 76.70 | 78.00 | 75.30 | 78.00 | 78.00 | 2.23% | 274,896 |
| Feb 3, 2026 | 75.90 | 76.80 | 75.00 | 76.30 | 76.30 | 0.79% | 409,330 |
| Feb 2, 2026 | 76.30 | 76.70 | 75.00 | 75.70 | 75.70 | -1.43% | 401,928 |
| 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 |