Chi Yi Hsin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	372.00	372.00	370.50	370.50	370.50	-	113
Jul 8, 2026	377.00	378.00	367.50	370.50	370.50	-1.72%	18,371
Jul 7, 2026	362.00	379.50	362.00	377.00	377.00	2.31%	48,677
Jul 6, 2026	350.00	368.50	346.00	368.50	368.50	5.44%	50,819
Jul 3, 2026	349.00	351.50	346.50	349.50	349.50	0.14%	21,818
Jul 2, 2026	345.00	349.00	342.50	349.00	349.00	0.72%	11,802
Jul 1, 2026	336.00	346.50	336.00	346.50	346.50	1.32%	12,577
Jun 30, 2026	335.00	343.00	330.00	342.00	342.00	-0.29%	10,799
Jun 29, 2026	354.00	354.00	335.00	343.00	343.00	-3.11%	31,237
Jun 26, 2026	357.50	360.00	348.50	354.00	354.00	-0.56%	13,935
Jun 25, 2026	355.00	376.50	350.00	356.00	356.00	1.77%	142,739
Jun 24, 2026	341.07	357.14	339.29	357.14	349.82	5.26%	61,194
Jun 23, 2026	354.91	354.91	337.50	339.29	332.33	-3.68%	118,158
Jun 22, 2026	368.75	375.89	337.95	352.23	345.01	-4.13%	290,797
Jun 18, 2026	384.38	388.84	358.04	367.41	359.87	-4.08%	132,904
Jun 17, 2026	394.20	394.20	380.36	383.04	375.18	-3.16%	91,487
Jun 16, 2026	391.96	397.32	391.96	395.54	387.42	0.68%	21,912
Jun 15, 2026	392.86	394.64	392.41	392.86	384.80	0.11%	15,774
Jun 12, 2026	392.41	392.86	383.93	392.41	384.36	2.21%	15,756
Jun 11, 2026	389.29	389.29	379.46	383.93	376.05	-0.46%	26,342
Jun 10, 2026	389.73	395.09	385.71	385.71	377.80	-1.37%	34,328
Jun 9, 2026	377.68	398.66	377.68	391.07	383.05	4.66%	33,214
Jun 8, 2026	383.93	383.93	370.98	373.66	366.00	-4.01%	67,826
Jun 5, 2026	387.50	393.75	386.61	389.29	381.30	-1.13%	27,407
Jun 4, 2026	387.50	395.98	387.50	393.75	385.67	0.23%	5,287
Jun 3, 2026	397.32	397.32	388.84	392.86	384.80	-1.01%	16,111
Jun 2, 2026	390.63	396.88	388.39	396.88	388.73	1.25%	32,725
Jun 1, 2026	393.30	395.09	383.93	391.96	383.92	-0.34%	21,342
May 29, 2026	394.20	400.89	393.30	393.30	385.24	-0.11%	21,230
May 28, 2026	400.89	400.89	393.75	393.75	385.67	-1.78%	30,813
May 27, 2026	403.13	404.91	397.32	400.89	392.67	-0.22%	51,780
May 26, 2026	401.79	406.25	399.55	401.79	393.54	0.56%	55,406
May 25, 2026	408.48	408.48	399.55	399.55	391.36	-0.11%	40,296
May 22, 2026	395.09	408.48	393.30	400.00	391.79	1.82%	40,432
May 21, 2026	391.07	395.54	388.84	392.86	384.80	1.03%	65,607
May 20, 2026	399.55	399.55	384.38	388.84	380.86	-1.58%	42,302
May 19, 2026	401.79	403.13	394.64	395.09	386.98	-1.23%	32,264
May 18, 2026	401.79	401.79	392.86	400.00	391.79	-0.55%	56,944
May 15, 2026	428.57	428.57	401.79	402.23	393.98	-5.16%	97,970
May 14, 2026	429.02	437.95	424.11	424.11	415.41	-2.16%	37,217
May 13, 2026	433.93	440.63	430.80	433.48	424.59	-0.10%	20,824
May 12, 2026	424.11	437.50	424.11	433.93	425.03	0.83%	20,005
May 11, 2026	423.21	446.43	423.21	430.36	421.53	2.55%	101,081
May 8, 2026	425.89	429.46	415.63	419.64	411.03	-1.47%	45,767
May 7, 2026	432.14	433.04	421.43	425.89	417.16	-0.83%	19,363
May 6, 2026	446.43	446.43	420.54	429.46	420.65	-2.63%	58,335
May 5, 2026	441.96	448.21	436.16	441.07	432.02	-1.40%	43,384
May 4, 2026	428.57	461.61	428.57	447.32	438.15	4.38%	119,044
Apr 30, 2026	407.14	441.96	407.14	428.57	419.78	4.80%	235,982
Apr 29, 2026	410.71	418.75	408.04	408.93	400.54	-1.29%	87,842