Ying Han Technology Co., Ltd. (TPE:4562)
Taiwan · Delayed Price · Currency is TWD 40.85
+0.60 (1.49%)
At close: Jan 21, 2026
Ying Han Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 39.70 | 41.80 | 39.70 | 40.85 | 40.85 | 1.49% | 1,336,189 |
| Jan 20, 2026 | 40.75 | 41.35 | 40.25 | 40.25 | 40.25 | -2.31% | 1,045,134 |
| Jan 19, 2026 | 40.45 | 42.90 | 40.20 | 41.20 | 41.20 | 2.87% | 2,504,290 |
| Jan 16, 2026 | 41.10 | 41.90 | 39.55 | 40.05 | 40.05 | 0.75% | 3,501,418 |
| Jan 15, 2026 | 40.65 | 40.80 | 39.45 | 39.75 | 39.75 | 0.13% | 3,646,310 |
| Jan 14, 2026 | 36.45 | 39.70 | 36.00 | 39.70 | 39.70 | 9.97% | 3,226,184 |
| Jan 13, 2026 | 37.20 | 37.20 | 35.85 | 36.10 | 36.10 | -1.63% | 438,109 |
| Jan 12, 2026 | 37.00 | 37.60 | 36.45 | 36.70 | 36.70 | 0.27% | 338,225 |
| Jan 9, 2026 | 37.00 | 37.75 | 36.30 | 36.60 | 36.60 | -2.40% | 475,126 |
| Jan 8, 2026 | 38.70 | 38.85 | 36.90 | 37.50 | 37.50 | -4.70% | 1,319,096 |
| Jan 7, 2026 | 39.30 | 40.95 | 38.40 | 39.35 | 39.35 | 2.88% | 6,517,310 |
| Jan 6, 2026 | 35.30 | 38.25 | 35.30 | 38.25 | 38.25 | 9.91% | 2,406,035 |
| Jan 5, 2026 | 35.85 | 35.85 | 34.45 | 34.80 | 34.80 | -1.00% | 301,127 |
| Jan 2, 2026 | 35.00 | 35.60 | 35.00 | 35.15 | 35.15 | 0.57% | 205,452 |
| Dec 31, 2025 | 35.55 | 35.60 | 34.90 | 34.95 | 34.95 | -1.27% | 186,746 |
| Dec 30, 2025 | 36.25 | 36.25 | 34.70 | 35.40 | 35.40 | -1.94% | 470,306 |
| Dec 29, 2025 | 36.30 | 36.70 | 36.10 | 36.10 | 36.10 | 0.42% | 267,434 |
| Dec 26, 2025 | 36.65 | 36.65 | 35.70 | 35.95 | 35.95 | -0.69% | 171,149 |
| Dec 24, 2025 | 36.85 | 37.15 | 36.20 | 36.20 | 36.20 | -0.96% | 154,844 |
| Dec 23, 2025 | 36.15 | 37.70 | 36.15 | 36.55 | 36.55 | 0.97% | 467,448 |
| Dec 22, 2025 | 35.70 | 36.45 | 35.70 | 36.20 | 36.20 | 1.97% | 166,522 |
| Dec 19, 2025 | 35.90 | 36.05 | 35.35 | 35.50 | 35.50 | 0.28% | 165,335 |
| Dec 18, 2025 | 36.00 | 36.00 | 35.25 | 35.40 | 35.40 | -1.67% | 256,625 |
| Dec 17, 2025 | 36.30 | 36.60 | 35.95 | 36.00 | 36.00 | 0.14% | 185,235 |
| Dec 16, 2025 | 37.00 | 37.00 | 35.30 | 35.95 | 35.95 | -1.37% | 347,747 |
| Dec 15, 2025 | 36.00 | 36.70 | 35.05 | 36.45 | 36.45 | 1.11% | 294,966 |
| Dec 12, 2025 | 36.95 | 36.95 | 35.70 | 36.05 | 36.05 | -1.37% | 433,071 |
| Dec 11, 2025 | 36.90 | 37.90 | 36.20 | 36.55 | 36.55 | 0.97% | 709,224 |
| Dec 10, 2025 | 36.55 | 37.70 | 36.20 | 36.20 | 36.20 | -2.56% | 948,717 |
| Dec 9, 2025 | 37.60 | 37.95 | 37.15 | 37.15 | 37.15 | -3.38% | 1,100,712 |
| Dec 8, 2025 | 40.30 | 40.45 | 38.45 | 38.45 | 38.45 | -9.95% | 3,780,466 |
| Dec 5, 2025 | 41.45 | 42.70 | 41.05 | 42.70 | 42.70 | 9.91% | 2,090,598 |
| Dec 4, 2025 | 37.40 | 38.85 | 37.40 | 38.85 | 38.85 | 9.90% | 400,952 |
| Dec 3, 2025 | 35.45 | 36.50 | 35.30 | 35.35 | 35.35 | 0.86% | 210,075 |
| Dec 2, 2025 | 35.45 | 35.65 | 35.05 | 35.05 | 35.05 | -2.23% | 245,607 |
| Dec 1, 2025 | 36.00 | 36.90 | 35.60 | 35.85 | 35.85 | -0.14% | 153,066 |
| Nov 28, 2025 | 36.05 | 36.30 | 35.20 | 35.90 | 35.90 | -0.28% | 161,667 |
| Nov 27, 2025 | 37.55 | 37.55 | 35.90 | 36.00 | 36.00 | -1.91% | 160,703 |
| Nov 26, 2025 | 35.50 | 37.20 | 35.50 | 36.70 | 36.70 | 3.53% | 373,137 |
| Nov 25, 2025 | 36.20 | 36.20 | 35.15 | 35.45 | 35.45 | 0.14% | 152,884 |
| Nov 24, 2025 | 35.35 | 35.80 | 33.80 | 35.40 | 35.40 | 1.29% | 184,498 |
| Nov 21, 2025 | 35.85 | 36.25 | 34.90 | 34.95 | 34.95 | -4.51% | 247,665 |
| Nov 20, 2025 | 37.30 | 37.30 | 36.00 | 36.60 | 36.60 | 2.52% | 243,056 |
| Nov 19, 2025 | 36.45 | 36.45 | 35.05 | 35.70 | 35.70 | -1.11% | 291,740 |
| Nov 18, 2025 | 37.15 | 37.40 | 35.90 | 36.10 | 36.10 | -3.48% | 426,485 |
| Nov 17, 2025 | 37.45 | 37.85 | 37.15 | 37.40 | 37.40 | -0.13% | 195,172 |
| Nov 14, 2025 | 37.95 | 38.30 | 37.45 | 37.45 | 37.45 | -2.47% | 256,092 |
| Nov 13, 2025 | 40.40 | 40.40 | 38.35 | 38.40 | 38.40 | -3.88% | 414,338 |
| Nov 12, 2025 | 39.20 | 40.40 | 39.10 | 39.95 | 39.95 | 2.17% | 320,840 |
| Nov 11, 2025 | 38.60 | 39.60 | 38.60 | 39.10 | 39.10 | 1.30% | 298,577 |