Hi-Yes International Co., Ltd. (TPE:2348)
Taiwan · Delayed Price · Currency is TWD 71.30
+0.70 (0.99%)
Oct 8, 2026, 1:30 PM CST
Hi-Yes International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 70.80 | 71.30 | 70.70 | 71.30 | 71.30 | 0.99% | 224,125 |
| Oct 7, 2026 | 70.90 | 71.10 | 70.40 | 70.60 | 70.60 | - | 335,684 |
| Oct 6, 2026 | 70.70 | 71.90 | 70.40 | 70.60 | 70.60 | 1.00% | 221,980 |
| Oct 5, 2026 | 70.60 | 70.60 | 69.70 | 69.90 | 69.90 | -0.99% | 467,879 |
| Oct 2, 2026 | 70.40 | 70.80 | 70.00 | 70.60 | 70.60 | 0.28% | 160,769 |
| Oct 1, 2026 | 70.40 | 70.60 | 70.20 | 70.40 | 70.40 | -0.28% | 108,740 |
| Sep 30, 2026 | 70.50 | 70.70 | 70.30 | 70.60 | 70.60 | 0.14% | 207,657 |
| Sep 29, 2026 | 71.50 | 71.50 | 70.50 | 70.50 | 70.50 | -2.08% | 278,973 |
| Sep 24, 2026 | 73.40 | 73.40 | 72.00 | 72.00 | 72.00 | -1.37% | 237,401 |
| Sep 23, 2026 | 72.50 | 73.40 | 72.50 | 73.00 | 73.00 | 0.69% | 171,124 |
| Sep 22, 2026 | 73.00 | 73.10 | 72.50 | 72.50 | 72.50 | -0.68% | 322,098 |
| Sep 21, 2026 | 73.90 | 73.90 | 72.30 | 73.00 | 73.00 | -1.62% | 432,867 |
| Sep 18, 2026 | 79.00 | 79.00 | 73.20 | 74.20 | 74.20 | 0.41% | 2,168,062 |
| Sep 17, 2026 | 69.70 | 74.10 | 69.70 | 73.90 | 73.90 | 5.27% | 1,013,530 |
| Sep 16, 2026 | 70.10 | 70.30 | 69.70 | 70.20 | 70.20 | - | 170,768 |
| Sep 15, 2026 | 69.80 | 70.50 | 69.70 | 70.20 | 70.20 | -0.43% | 171,609 |
| Sep 14, 2026 | 70.00 | 70.70 | 69.10 | 70.50 | 70.50 | 0.28% | 278,257 |
| Sep 11, 2026 | 71.00 | 71.00 | 70.10 | 70.30 | 70.30 | -1.40% | 282,334 |
| Sep 10, 2026 | 70.30 | 71.30 | 70.30 | 71.30 | 71.30 | 0.14% | 267,400 |
| Sep 9, 2026 | 71.60 | 71.60 | 69.90 | 71.20 | 71.20 | -0.97% | 584,752 |
| Sep 8, 2026 | 71.20 | 72.40 | 70.80 | 71.90 | 71.90 | 0.98% | 314,800 |
| Sep 7, 2026 | 72.20 | 72.30 | 70.80 | 71.20 | 71.20 | -1.25% | 361,862 |
| Sep 4, 2026 | 70.80 | 72.40 | 70.70 | 72.10 | 72.10 | 1.41% | 286,185 |
| Sep 3, 2026 | 71.20 | 71.70 | 70.70 | 71.10 | 71.10 | - | 176,989 |
| Sep 2, 2026 | 70.50 | 71.10 | 70.40 | 71.10 | 71.10 | 0.57% | 80,133 |
| Sep 1, 2026 | 70.30 | 71.10 | 70.30 | 70.70 | 70.70 | 0.14% | 103,375 |
| Aug 31, 2026 | 71.50 | 72.00 | 70.60 | 70.60 | 70.60 | -2.08% | 245,765 |
| Aug 28, 2026 | 71.90 | 72.20 | 70.70 | 72.10 | 72.10 | 0.56% | 277,047 |
| Aug 27, 2026 | 71.70 | 72.20 | 70.50 | 71.70 | 71.70 | 0.84% | 321,749 |
| Aug 26, 2026 | 70.10 | 71.30 | 70.00 | 71.10 | 71.10 | 1.43% | 209,474 |
| Aug 25, 2026 | 71.50 | 71.50 | 70.10 | 70.10 | 70.10 | -2.09% | 186,296 |
| Aug 24, 2026 | 72.40 | 73.00 | 71.10 | 71.60 | 71.60 | -1.10% | 240,451 |
| Aug 21, 2026 | 71.80 | 72.70 | 71.60 | 72.40 | 72.40 | 0.84% | 508,385 |
| Aug 20, 2026 | 70.00 | 72.10 | 70.00 | 71.80 | 71.80 | 2.57% | 765,114 |
| Aug 19, 2026 | 69.00 | 70.40 | 68.90 | 70.00 | 70.00 | 0.86% | 278,036 |
| Aug 18, 2026 | 69.60 | 70.10 | 68.90 | 69.40 | 69.40 | -1.42% | 329,840 |
| Aug 17, 2026 | 69.00 | 70.50 | 69.00 | 70.40 | 70.40 | 1.15% | 247,016 |
| Aug 14, 2026 | 69.80 | 69.80 | 68.80 | 69.60 | 69.60 | -0.29% | 259,961 |
| Aug 13, 2026 | 70.20 | 70.20 | 69.30 | 69.80 | 69.80 | -1.13% | 490,224 |
| Aug 12, 2026 | 70.50 | 70.80 | 69.80 | 70.60 | 70.60 | 0.14% | 383,723 |
| Aug 11, 2026 | 71.10 | 71.10 | 70.00 | 70.50 | 70.50 | -0.84% | 429,226 |
| Aug 10, 2026 | 71.40 | 72.20 | 70.20 | 71.10 | 71.10 | -0.42% | 702,809 |
| Aug 7, 2026 | 70.00 | 71.90 | 70.00 | 71.40 | 71.40 | 2.59% | 745,688 |
| Aug 6, 2026 | 70.40 | 72.60 | 68.60 | 69.60 | 69.60 | 1.16% | 1,095,367 |
| Aug 5, 2026 | 67.80 | 69.00 | 67.80 | 68.80 | 68.80 | 1.47% | 304,598 |
| Aug 4, 2026 | 67.00 | 68.50 | 66.80 | 67.80 | 67.80 | 2.80% | 1,057,188 |
| Aug 3, 2026 | 73.33 | 73.33 | 68.76 | 70.86 | 65.95 | -3.25% | 1,357,314 |
| Jul 31, 2026 | 74.00 | 74.00 | 71.62 | 73.24 | 68.17 | 0.79% | 625,020 |
| Jul 30, 2026 | 71.33 | 73.33 | 70.57 | 72.67 | 67.63 | 1.46% | 386,205 |
| Jul 29, 2026 | 72.76 | 73.33 | 70.00 | 71.62 | 66.66 | -1.57% | 775,860 |