Hi-Yes International Co., Ltd. (TPE:2348)
Taiwan · Delayed Price · Currency is TWD 73.90
0.00 (0.00%)
Sep 18, 2026, 1:13 PM CST
Hi-Yes International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 79.00 | 79.00 | 75.30 | 75.60 | - | 2.30% | 1,232,668 |
| 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 |
| Jul 28, 2026 | 73.81 | 73.81 | 72.38 | 72.76 | 67.72 | -1.80% | 531,787 |
| Jul 27, 2026 | 75.05 | 75.05 | 73.81 | 74.10 | 68.96 | -0.51% | 514,785 |
| Jul 24, 2026 | 75.05 | 75.05 | 73.33 | 74.48 | 69.32 | -1.26% | 428,606 |
| Jul 23, 2026 | 74.95 | 75.52 | 73.71 | 75.43 | 70.20 | 0.51% | 477,717 |
| Jul 22, 2026 | 75.33 | 75.91 | 74.76 | 75.05 | 69.85 | -0.13% | 340,442 |
| Jul 21, 2026 | 74.48 | 76.00 | 74.29 | 75.14 | 69.94 | 1.81% | 597,256 |
| Jul 20, 2026 | 74.95 | 75.14 | 72.86 | 73.81 | 68.70 | -0.64% | 720,463 |
| Jul 17, 2026 | 76.10 | 76.10 | 73.52 | 74.29 | 69.14 | -2.38% | 1,078,533 |
| Jul 16, 2026 | 73.33 | 78.38 | 72.76 | 76.10 | 70.83 | 4.86% | 1,961,040 |
| Jul 15, 2026 | 72.95 | 73.33 | 72.48 | 72.57 | 67.55 | 0.26% | 357,090 |
| Jul 14, 2026 | 73.81 | 74.67 | 71.43 | 72.38 | 67.37 | -1.17% | 766,678 |
| Jul 13, 2026 | 72.38 | 74.57 | 70.95 | 73.24 | 68.17 | 1.32% | 625,317 |