Ying Han Technology Co., Ltd. (TPE:4562)
Taiwan · Delayed Price · Currency is TWD 29.55
-0.30 (-1.01%)
Oct 22, 2026, 2:36 PM CST
Ying Han Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 29.90 | 30.00 | 29.40 | 29.55 | 29.55 | -1.01% | 86,242 |
| Oct 21, 2026 | 30.10 | 30.40 | 29.85 | 29.85 | 29.85 | -0.50% | 79,523 |
| Oct 20, 2026 | 29.85 | 30.65 | 29.85 | 30.00 | 30.00 | -0.99% | 114,808 |
| Oct 19, 2026 | 29.70 | 30.50 | 29.45 | 30.30 | 30.30 | 0.66% | 123,695 |
| Oct 16, 2026 | 30.15 | 30.75 | 30.00 | 30.10 | 30.10 | 1.35% | 101,679 |
| Oct 15, 2026 | 30.50 | 30.50 | 29.55 | 29.70 | 29.70 | -2.30% | 124,854 |
| Oct 14, 2026 | 30.50 | 31.10 | 30.30 | 30.40 | 30.40 | 0.83% | 137,952 |
| Oct 13, 2026 | 31.05 | 31.05 | 29.75 | 30.15 | 30.15 | -1.79% | 101,595 |
| Oct 12, 2026 | 30.00 | 30.75 | 30.00 | 30.70 | 30.70 | 2.33% | 113,904 |
| Oct 8, 2026 | 30.30 | 30.30 | 29.90 | 30.00 | 30.00 | -0.66% | 68,965 |
| Oct 7, 2026 | 30.00 | 30.85 | 29.95 | 30.20 | 30.20 | 0.83% | 103,371 |
| Oct 6, 2026 | 30.05 | 30.35 | 29.80 | 29.95 | 29.95 | -0.17% | 140,908 |
| Oct 5, 2026 | 30.45 | 30.65 | 29.90 | 30.00 | 30.00 | -0.99% | 134,911 |
| Oct 2, 2026 | 31.15 | 31.15 | 30.00 | 30.30 | 30.30 | -2.10% | 324,062 |
| Oct 1, 2026 | 30.90 | 31.40 | 30.45 | 30.95 | 30.95 | - | 114,402 |
| Sep 30, 2026 | 30.10 | 31.00 | 30.10 | 30.95 | 30.95 | 3.17% | 153,575 |
| Sep 29, 2026 | 30.00 | 30.35 | 29.80 | 30.00 | 30.00 | - | 103,878 |
| Sep 24, 2026 | 30.20 | 30.20 | 29.90 | 30.00 | 30.00 | -1.48% | 65,496 |
| Sep 23, 2026 | 31.00 | 31.00 | 30.40 | 30.45 | 30.45 | -0.49% | 70,961 |
| Sep 22, 2026 | 31.85 | 31.90 | 30.60 | 30.60 | 30.60 | -2.39% | 154,153 |
| Sep 21, 2026 | 30.10 | 31.35 | 29.95 | 31.35 | 31.35 | 4.15% | 209,540 |
| Sep 18, 2026 | 29.95 | 30.20 | 29.75 | 30.10 | 30.10 | 1.35% | 93,725 |
| Sep 17, 2026 | 29.55 | 30.45 | 29.55 | 29.70 | 29.70 | 1.19% | 143,525 |
| Sep 16, 2026 | 29.60 | 29.80 | 29.20 | 29.35 | 29.35 | 0.69% | 96,559 |
| Sep 15, 2026 | 29.35 | 29.55 | 29.00 | 29.15 | 29.15 | 0.34% | 142,877 |
| Sep 14, 2026 | 29.00 | 29.40 | 28.65 | 29.05 | 29.05 | -0.85% | 101,691 |
| Sep 11, 2026 | 29.10 | 29.50 | 29.00 | 29.30 | 29.30 | -1.18% | 87,136 |
| Sep 10, 2026 | 30.00 | 30.00 | 29.00 | 29.65 | 29.65 | -1.17% | 130,403 |
| Sep 9, 2026 | 29.90 | 30.30 | 29.85 | 30.00 | 30.00 | -0.17% | 144,181 |
| Sep 8, 2026 | 30.40 | 30.50 | 29.80 | 30.05 | 30.05 | -1.48% | 103,634 |
| Sep 7, 2026 | 31.30 | 31.65 | 30.30 | 30.50 | 30.50 | 0.49% | 170,801 |
| Sep 4, 2026 | 30.25 | 30.65 | 30.00 | 30.35 | 30.35 | 0.83% | 145,272 |
| Sep 3, 2026 | 31.50 | 31.70 | 30.10 | 30.10 | 30.10 | -3.22% | 185,616 |
| Sep 2, 2026 | 31.00 | 31.40 | 30.80 | 31.10 | 31.10 | 0.48% | 104,583 |
| Sep 1, 2026 | 30.90 | 31.40 | 30.85 | 30.95 | 30.95 | 0.16% | 125,168 |
| Aug 31, 2026 | 30.55 | 31.20 | 30.55 | 30.90 | 30.90 | -2.37% | 78,308 |
| Aug 28, 2026 | 32.50 | 32.50 | 31.50 | 31.65 | 31.65 | -1.86% | 90,590 |
| Aug 27, 2026 | 31.75 | 33.00 | 31.75 | 32.25 | 32.25 | 2.22% | 234,615 |
| Aug 26, 2026 | 31.70 | 31.70 | 31.05 | 31.55 | 31.55 | 1.77% | 92,722 |
| Aug 25, 2026 | 31.90 | 31.90 | 30.35 | 31.00 | 31.00 | -0.32% | 77,045 |
| Aug 24, 2026 | 31.15 | 31.60 | 31.00 | 31.10 | 31.10 | -0.16% | 87,916 |
| Aug 21, 2026 | 31.85 | 31.85 | 30.95 | 31.15 | 31.15 | -1.89% | 147,654 |
| Aug 20, 2026 | 32.45 | 32.70 | 31.30 | 31.75 | 31.75 | 0.32% | 112,986 |
| Aug 19, 2026 | 31.60 | 33.00 | 31.60 | 31.65 | 31.65 | -1.40% | 216,289 |
| Aug 18, 2026 | 32.85 | 33.10 | 31.85 | 32.10 | 32.10 | -2.28% | 195,495 |
| Aug 17, 2026 | 33.50 | 34.70 | 32.85 | 32.85 | 32.85 | 0.77% | 647,870 |
| Aug 14, 2026 | 33.00 | 33.25 | 32.30 | 32.60 | 32.60 | -1.36% | 216,225 |
| Aug 13, 2026 | 34.05 | 35.10 | 32.35 | 33.05 | 33.05 | -1.34% | 509,196 |
| Aug 12, 2026 | 32.40 | 33.95 | 32.40 | 33.50 | 33.50 | 4.69% | 552,423 |
| Aug 11, 2026 | 31.95 | 32.60 | 31.85 | 32.00 | 32.00 | -1.54% | 208,519 |