Hi-Yes International Co., Ltd. (TPE:2348)
Taiwan · Delayed Price · Currency is TWD 84.60
-1.10 (-1.28%)
Sep 1, 2025, 10:18 AM CST
Hi-Yes International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 85.60 | 89.00 | 85.40 | 85.70 | 85.70 | 1.42% | 1,343,082 |
| Aug 28, 2025 | 84.00 | 86.20 | 83.80 | 84.50 | 84.50 | 0.36% | 572,572 |
| Aug 27, 2025 | 83.70 | 85.50 | 83.50 | 84.20 | 84.20 | - | 459,437 |
| Aug 26, 2025 | 84.40 | 84.50 | 83.40 | 84.20 | 84.20 | -0.71% | 538,321 |
| Aug 25, 2025 | 84.70 | 86.40 | 84.70 | 84.80 | 84.80 | 1.19% | 425,301 |
| Aug 22, 2025 | 86.30 | 86.30 | 83.70 | 83.80 | 83.80 | -2.90% | 683,260 |
| Aug 21, 2025 | 86.60 | 87.60 | 85.90 | 86.30 | 86.30 | 0.23% | 574,827 |
| Aug 20, 2025 | 86.10 | 86.90 | 84.30 | 86.10 | 86.10 | 0.47% | 575,548 |
| Aug 19, 2025 | 84.50 | 86.20 | 83.30 | 85.70 | 85.70 | 1.30% | 921,737 |
| Aug 18, 2025 | 84.20 | 87.30 | 84.20 | 84.60 | 84.60 | 0.12% | 662,244 |
| Aug 15, 2025 | 86.50 | 86.50 | 83.30 | 84.50 | 84.50 | -2.54% | 1,224,938 |
| Aug 14, 2025 | 85.00 | 86.70 | 84.80 | 86.70 | 86.70 | 1.76% | 433,648 |
| Aug 13, 2025 | 86.60 | 86.90 | 84.80 | 85.20 | 85.20 | 0.12% | 671,598 |
| Aug 12, 2025 | 86.00 | 86.80 | 85.00 | 85.10 | 85.10 | -0.12% | 318,203 |
| Aug 11, 2025 | 87.20 | 87.20 | 85.00 | 85.20 | 85.20 | -2.29% | 714,623 |
| Aug 8, 2025 | 88.40 | 88.70 | 86.60 | 87.20 | 87.20 | -0.91% | 529,670 |
| Aug 7, 2025 | 90.80 | 90.80 | 88.00 | 88.00 | 88.00 | -2.55% | 725,920 |
| Aug 6, 2025 | 90.00 | 90.90 | 89.70 | 90.30 | 90.30 | -0.88% | 450,164 |
| Aug 5, 2025 | 91.10 | 91.90 | 90.80 | 91.10 | 91.10 | -0.44% | 317,107 |
| Aug 4, 2025 | 88.50 | 91.90 | 88.30 | 91.50 | 91.50 | 2.01% | 471,728 |
| Aug 1, 2025 | 87.00 | 89.80 | 86.00 | 89.70 | 89.70 | 2.75% | 519,407 |
| Jul 31, 2025 | 89.00 | 89.00 | 87.00 | 87.30 | 87.30 | -1.47% | 825,755 |
| Jul 30, 2025 | 88.80 | 89.20 | 88.00 | 88.60 | 88.60 | -0.23% | 367,931 |
| Jul 29, 2025 | 90.00 | 90.00 | 88.20 | 88.80 | 88.80 | -1.33% | 408,321 |
| Jul 28, 2025 | 90.50 | 90.90 | 89.10 | 90.00 | 90.00 | -0.55% | 323,455 |
| Jul 25, 2025 | 89.40 | 90.90 | 89.40 | 90.50 | 90.50 | 1.34% | 402,149 |
| Jul 24, 2025 | 89.50 | 91.40 | 88.80 | 89.30 | 89.30 | 1.13% | 818,368 |
| Jul 23, 2025 | 85.90 | 89.40 | 85.80 | 88.30 | 88.30 | 4.13% | 875,615 |
| Jul 22, 2025 | 88.80 | 88.90 | 84.50 | 84.80 | 84.80 | -4.29% | 1,469,605 |
| Jul 21, 2025 | 88.50 | 89.50 | 88.20 | 88.60 | 88.60 | 0.23% | 466,275 |
| Jul 18, 2025 | 90.60 | 90.90 | 88.30 | 88.40 | 88.40 | -1.89% | 1,070,560 |
| Jul 17, 2025 | 89.70 | 92.10 | 89.70 | 90.10 | 90.10 | 1.46% | 979,319 |
| Jul 16, 2025 | 90.60 | 90.60 | 88.80 | 88.80 | 88.80 | -1.99% | 1,653,029 |
| Jul 15, 2025 | 94.60 | 94.80 | 90.60 | 90.60 | 90.60 | -12.46% | 3,055,116 |
| Jul 14, 2025 | 105.00 | 107.00 | 103.00 | 103.50 | 94.50 | -1.43% | 1,552,756 |
| Jul 11, 2025 | 101.50 | 106.00 | 101.50 | 105.00 | 95.87 | 3.96% | 1,069,142 |
| Jul 10, 2025 | 102.00 | 102.50 | 100.50 | 101.00 | 92.22 | -0.49% | 694,441 |
| Jul 9, 2025 | 103.00 | 103.50 | 101.50 | 101.50 | 92.67 | -1.46% | 964,934 |
| Jul 8, 2025 | 105.50 | 106.50 | 103.00 | 103.00 | 94.04 | -2.83% | 1,021,283 |
| Jul 7, 2025 | 106.00 | 107.00 | 103.50 | 106.00 | 96.78 | 0.47% | 734,179 |
| Jul 4, 2025 | 106.50 | 110.50 | 105.00 | 105.50 | 96.33 | - | 1,595,043 |
| Jul 3, 2025 | 105.00 | 107.00 | 105.00 | 105.50 | 96.33 | 0.96% | 820,559 |
| Jul 2, 2025 | 104.00 | 106.00 | 103.50 | 104.50 | 95.41 | -0.48% | 527,179 |
| Jul 1, 2025 | 102.00 | 106.00 | 102.00 | 105.00 | 95.87 | 2.94% | 732,600 |
| Jun 30, 2025 | 105.50 | 105.50 | 102.00 | 102.00 | 93.13 | -2.39% | 954,109 |
| Jun 27, 2025 | 104.00 | 107.00 | 103.00 | 104.50 | 95.41 | 0.97% | 1,109,491 |
| Jun 26, 2025 | 103.00 | 104.50 | 102.50 | 103.50 | 94.50 | 0.49% | 916,394 |
| Jun 25, 2025 | 99.80 | 103.50 | 99.80 | 103.00 | 94.04 | 4.15% | 1,267,683 |
| Jun 24, 2025 | 97.60 | 101.00 | 97.60 | 98.90 | 90.30 | 1.12% | 1,061,028 |
| Jun 23, 2025 | 99.90 | 99.90 | 96.70 | 97.80 | 89.30 | -2.10% | 1,110,400 |