Yieh Hsing

2007
🏛️ taiwan →
8.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.65 13.30 12.65 13.05 2.4M
2023-12-28 13.00 13.10 12.60 12.60 2.3M
2023-12-27 13.50 13.55 13.00 13.00 2.9M
2023-12-26 13.40 13.55 13.25 13.55 4.2M
2023-12-25 13.20 13.80 13.00 13.65 15.7M
2023-12-22 12.85 12.95 12.55 12.55 2.7M
2023-12-21 13.45 13.60 12.80 13.05 5.5M
2023-12-20 13.00 13.75 13.00 13.55 12.7M
2023-12-19 12.90 13.10 12.00 12.90 14.9M
2023-12-18 12.40 12.90 12.10 12.90 9.8M
2023-12-15 10.75 11.75 10.75 11.75 4.3M
2023-12-14 10.60 10.75 10.60 10.70 0.3M
2023-12-13 10.60 10.80 10.60 10.65 0.3M
2023-12-12 10.95 10.95 10.65 10.70 0.3M
2023-12-11 10.95 11.00 10.80 10.85 0.4M
2023-12-08 11.00 11.00 10.75 10.85 0.4M
2023-12-07 11.05 11.10 10.90 10.90 0.3M
2023-12-06 11.00 11.10 10.95 11.05 0.4M
2023-12-05 11.40 11.40 10.95 11.00 0.9M
2023-12-04 11.05 11.20 10.95 11.20 0.9M
2023-12-01 10.75 11.15 10.75 10.95 0.8M
2023-11-30 10.85 10.85 10.75 10.75 0.1M
2023-11-29 10.90 10.90 10.70 10.80 0.2M
2023-11-28 10.80 11.00 10.70 10.90 0.3M
2023-11-27 10.95 11.05 10.80 10.80 0.2M
2023-11-24 10.90 11.00 10.85 10.85 0.3M
2023-11-23 10.90 11.00 10.80 10.90 0.4M
2023-11-22 11.20 11.40 10.80 10.80 1.3M
2023-11-21 11.10 11.35 11.05 11.10 1.0M
2023-11-20 11.10 11.45 11.00 11.00 0.9M
2023-11-17 11.20 11.40 11.05 11.10 1.7M
2023-11-16 10.65 11.25 10.65 11.00 2.8M
2023-11-15 10.40 10.80 10.35 10.50 2.0M
2023-11-14 10.50 10.85 10.30 10.40 1.1M
2023-11-13 9.82 10.60 9.82 10.35 1.9M
2023-11-10 9.90 9.90 9.76 9.82 0.3M
2023-11-09 10.20 10.25 9.90 9.90 0.4M
2023-11-08 10.20 10.45 10.05 10.20 0.8M
2023-11-07 9.67 10.45 9.60 10.30 2.2M
2023-11-06 9.31 9.74 9.31 9.66 0.7M
2023-11-03 9.34 9.36 9.31 9.31 0.1M
2023-11-02 9.22 9.35 9.22 9.29 0.2M
2023-11-01 9.26 9.26 9.20 9.25 0.1M
2023-10-31 9.26 9.32 9.23 9.26 0.1M
2023-10-30 9.23 9.30 9.21 9.26 0.1M
2023-10-27 9.21 9.26 9.20 9.21 0.1M
2023-10-26 9.32 9.33 9.20 9.20 0.2M
2023-10-25 9.23 9.37 9.23 9.32 0.2M
2023-10-24 9.26 9.26 9.16 9.22 0.1M
2023-10-23 9.23 9.27 9.19 9.20 0.1M
2023-10-20 9.36 9.36 9.18 9.23 0.3M
2023-10-19 9.40 9.42 9.35 9.36 0.1M
2023-10-18 9.37 9.52 9.37 9.40 0.2M
2023-10-17 9.52 9.52 9.45 9.47 0.2M
2023-10-16 9.50 9.53 9.47 9.47 0.2M
2023-10-13 9.51 9.57 9.47 9.50 0.2M
2023-10-12 9.52 9.54 9.45 9.54 0.2M
2023-10-11 9.54 9.60 9.50 9.51 0.2M
2023-10-06 9.56 9.57 9.52 9.55 0.1M
2023-10-05 9.52 9.60 9.52 9.56 0.1M
2023-10-04 9.61 9.61 9.50 9.52 0.2M
2023-10-03 9.68 9.68 9.60 9.61 0.2M
2023-10-02 9.70 9.75 9.67 9.69 0.1M
2023-09-28 9.71 9.75 9.69 9.69 0.2M
2023-09-27 9.73 9.79 9.67 9.74 0.1M
2023-09-26 9.79 9.79 9.72 9.74 0.1M
2023-09-25 9.83 9.84 9.80 9.81 0.1M
2023-09-22 9.78 9.87 9.76 9.82 0.1M
2023-09-21 9.90 9.92 9.76 9.78 0.2M
2023-09-20 9.99 9.99 9.90 9.91 0.2M
2023-09-19 10.05 10.05 9.90 9.93 0.2M
2023-09-18 10.05 10.20 9.99 10.05 0.6M
2023-09-15 9.82 10.10 9.82 10.05 0.6M
2023-09-14 9.88 9.88 9.78 9.81 0.2M
2023-09-13 9.58 9.75 9.55 9.75 0.3M
2023-09-12 9.60 9.72 9.58 9.58 0.2M
2023-09-11 9.70 9.78 9.55 9.56 0.4M
2023-09-08 9.83 9.83 9.65 9.70 0.4M
2023-09-07 9.83 9.91 9.79 9.79 0.2M
2023-09-06 9.90 9.92 9.82 9.83 0.3M
2023-09-05 10.20 10.20 9.92 9.92 0.6M
2023-09-04 9.73 10.20 9.73 10.10 1.2M
2023-09-01 9.60 9.75 9.60 9.73 0.3M
2023-08-31 9.45 9.65 9.45 9.55 0.3M
2023-08-30 9.37 9.46 9.37 9.42 0.2M
2023-08-29 9.51 9.51 9.36 9.37 0.3M
2023-08-28 9.60 9.65 9.50 9.50 0.3M
2023-08-25 9.57 9.68 9.53 9.58 0.2M
2023-08-24 9.62 9.66 9.55 9.57 0.2M
2023-08-23 9.66 9.71 9.58 9.62 0.2M
2023-08-22 9.57 9.60 9.50 9.52 0.2M
2023-08-21 9.68 9.74 9.57 9.57 0.2M
2023-08-18 9.56 9.79 9.43 9.68 0.3M
2023-08-17 9.55 9.55 9.31 9.46 0.4M
2023-08-16 9.69 9.69 9.53 9.55 0.3M
2023-08-15 9.67 9.79 9.67 9.69 0.2M
2023-08-14 9.75 9.75 9.65 9.65 0.5M
2023-08-11 9.84 9.90 9.82 9.82 0.2M
2023-08-10 9.95 9.96 9.80 9.83 0.6M
2023-08-09 10.00 10.10 9.90 9.99 0.3M
2023-08-08 10.20 10.25 9.98 10.00 0.8M
2023-08-07 10.35 10.35 10.10 10.15 0.4M
2023-08-04 10.40 10.45 10.20 10.35 0.7M
2023-08-02 10.20 10.75 10.20 10.35 2.0M
2023-08-01 9.92 10.25 9.92 10.20 0.5M
2023-07-31 10.05 10.10 9.90 9.90 0.6M
2023-07-28 10.30 10.30 10.00 10.05 0.4M
2023-07-27 10.00 10.40 9.97 10.20 1.5M
2023-07-26 9.71 10.00 9.71 9.89 0.5M
2023-07-25 9.73 9.80 9.70 9.71 0.2M
2023-07-24 9.95 9.95 9.73 9.73 0.4M
2023-07-21 9.95 9.95 9.81 9.83 0.3M
2023-07-20 9.79 10.00 9.71 9.95 0.6M
2023-07-19 9.78 9.78 9.68 9.69 0.3M
2023-07-18 9.85 9.86 9.70 9.78 0.5M
2023-07-17 9.68 9.85 9.61 9.80 0.5M
2023-07-14 9.69 9.75 9.66 9.68 0.3M
2023-07-13 9.81 9.89 9.67 9.69 0.6M
2023-07-12 9.97 9.97 9.78 9.78 0.8M
2023-07-11 10.10 10.10 9.95 9.96 0.6M
2023-07-10 10.10 10.10 9.99 10.00 0.4M
2023-07-07 10.10 10.15 10.00 10.05 0.6M
2023-07-06 10.30 10.30 10.10 10.15 0.6M
2023-07-05 10.30 10.35 10.25 10.30 0.4M
2023-07-04 10.45 10.45 10.25 10.30 0.4M
2023-07-03 10.40 10.40 10.30 10.40 0.4M
2023-06-30 10.35 10.45 10.30 10.30 0.3M
2023-06-29 10.30 10.45 10.30 10.30 0.3M
2023-06-28 10.30 10.40 10.20 10.30 0.4M
2023-06-27 10.45 10.45 10.20 10.30 0.7M
2023-06-26 10.40 10.55 10.30 10.45 0.6M
2023-06-21 10.50 10.60 10.40 10.45 0.4M
2023-06-20 10.55 10.55 10.45 10.50 0.3M
2023-06-19 10.60 10.70 10.55 10.65 0.4M
2023-06-16 10.35 10.60 10.35 10.60 0.8M
2023-06-15 10.30 10.40 10.20 10.35 0.5M
2023-06-14 10.45 10.50 10.30 10.30 0.7M
2023-06-13 10.40 10.50 10.30 10.35 0.4M
2023-06-12 10.70 10.70 10.35 10.40 0.6M
2023-06-09 10.75 10.75 10.65 10.70 0.3M
2023-06-08 10.90 10.90 10.70 10.75 0.4M
2023-06-07 10.95 10.95 10.75 10.75 0.3M
2023-06-06 10.85 11.05 10.75 10.85 0.6M
2023-06-05 10.60 11.25 10.60 10.85 1.4M
2023-06-02 10.50 10.60 10.40 10.50 0.6M
2023-06-01 10.40 10.45 10.35 10.45 0.2M
2023-05-31 10.35 10.50 10.35 10.35 0.3M
2023-05-30 10.35 10.40 10.25 10.25 0.2M
2023-05-29 10.30 10.45 10.30 10.35 0.3M
2023-05-26 10.60 10.60 10.30 10.30 0.5M
2023-05-25 10.80 10.85 10.55 10.60 0.4M
2023-05-24 10.80 10.90 10.65 10.85 0.3M
2023-05-23 10.50 10.85 10.50 10.80 0.7M
2023-05-22 10.40 10.60 10.40 10.50 0.3M
2023-05-19 10.65 10.70 10.45 10.50 0.3M
2023-05-18 10.70 10.70 10.55 10.65 0.4M
2023-05-17 10.50 10.70 10.45 10.60 0.5M
2023-05-16 10.30 10.55 10.30 10.50 0.4M
2023-05-15 10.25 10.30 10.10 10.30 0.4M
2023-05-12 10.30 10.30 10.05 10.25 0.3M
2023-05-11 10.40 10.50 10.05 10.05 0.7M
2023-05-10 10.35 10.50 10.30 10.40 0.4M
2023-05-09 10.55 10.55 10.30 10.30 0.3M
2023-05-08 10.70 10.80 10.55 10.55 0.3M
2023-05-05 10.50 10.70 10.50 10.60 0.2M
2023-05-04 10.50 10.55 10.40 10.45 0.4M
2023-05-03 10.70 10.70 10.45 10.50 0.3M
2023-05-02 10.60 10.75 10.60 10.70 0.5M
2023-04-28 10.55 10.85 10.45 10.75 0.7M
2023-04-27 10.50 10.50 10.25 10.30 0.5M
2023-04-26 10.35 10.50 10.30 10.50 0.4M
2023-04-25 10.70 10.90 10.30 10.35 1.0M
2023-04-24 10.60 10.70 10.55 10.55 0.3M
2023-04-21 10.95 11.00 10.50 10.60 1.3M
2023-04-20 11.15 11.15 10.90 10.95 0.7M
2023-04-19 11.30 11.35 11.10 11.15 0.6M
2023-04-18 11.40 11.45 11.20 11.25 0.7M
2023-04-17 11.65 11.65 11.40 11.40 0.4M
2023-04-14 11.70 11.75 11.50 11.55 0.4M
2023-04-13 11.50 11.70 11.50 11.65 1.0M
2023-04-12 11.40 11.55 11.40 11.50 0.5M
2023-04-11 11.50 11.50 11.30 11.40 0.4M
2023-04-10 11.30 11.50 11.30 11.45 0.7M
2023-04-07 11.35 11.40 11.30 11.35 0.3M
2023-04-06 11.40 11.40 11.25 11.30 0.2M
2023-03-31 11.30 11.35 11.25 11.30 0.4M
2023-03-30 11.20 11.30 11.15 11.20 0.3M
2023-03-29 11.35 11.35 11.20 11.20 0.4M
2023-03-28 11.45 11.45 11.20 11.30 0.6M
2023-03-27 11.35 11.45 11.35 11.40 0.3M
2023-03-24 11.40 11.45 11.30 11.30 0.7M
2023-03-23 11.35 11.40 11.30 11.40 0.3M
2023-03-22 11.50 11.50 11.35 11.35 0.5M
2023-03-21 11.50 11.55 11.40 11.40 0.5M
2023-03-20 11.65 11.65 11.35 11.45 0.3M
2023-03-17 11.40 11.55 11.40 11.50 0.4M
2023-03-16 11.85 11.85 11.15 11.30 1.3M
2023-03-15 11.90 11.95 11.65 11.75 0.7M
2023-03-14 11.90 12.05 11.75 11.75 0.8M
2023-03-13 11.80 11.90 11.55 11.80 1.0M
2023-03-10 12.20 12.20 11.85 11.95 1.6M
2023-03-09 12.40 12.45 12.15 12.30 0.9M
2023-03-08 12.55 12.55 12.30 12.40 0.8M
2023-03-07 12.30 12.55 12.25 12.55 1.4M
2023-03-06 12.25 12.40 12.20 12.20 0.9M
2023-03-03 12.30 12.30 12.10 12.10 0.8M
2023-03-02 12.15 12.20 12.00 12.20 0.8M
2023-03-01 12.35 12.35 12.05 12.10 1.4M
2023-02-24 12.75 12.90 12.40 12.45 1.1M
2023-02-23 12.70 12.75 12.60 12.65 1.4M
2023-02-22 12.60 12.65 12.45 12.55 1.1M
2023-02-21 12.65 12.85 12.55 12.70 2.4M
2023-02-20 12.45 12.65 12.30 12.55 1.7M
2023-02-17 12.10 12.45 12.10 12.45 1.6M
2023-02-16 12.20 12.40 12.10 12.15 1.2M
2023-02-15 12.15 12.20 12.00 12.05 0.4M
2023-02-14 12.00 12.20 12.00 12.15 0.8M
2023-02-13 11.90 12.05 11.75 12.00 1.0M
2023-02-10 12.30 12.30 11.85 11.95 2.0M
2023-02-09 12.40 12.50 12.25 12.30 0.9M
2023-02-08 12.45 12.50 12.35 12.45 1.1M
2023-02-07 12.25 12.45 12.15 12.45 2.8M
2023-02-06 12.40 12.55 12.30 12.30 1.6M
2023-02-03 12.50 12.50 12.25 12.30 0.9M
2023-02-02 12.55 12.60 12.30 12.45 1.7M
2023-02-01 12.80 12.90 12.50 12.55 4.0M
2023-01-31 12.50 12.80 12.50 12.65 3.1M
2023-01-30 12.20 12.50 12.15 12.35 2.9M
2023-01-17 11.95 12.00 11.85 12.00 1.1M
2023-01-16 12.10 12.15 11.90 11.90 1.2M
2023-01-13 12.00 12.20 11.85 11.90 1.1M
2023-01-12 12.15 12.40 11.95 12.00 2.6M
2023-01-11 12.05 12.25 11.95 11.95 1.2M
2023-01-10 12.15 12.30 12.00 12.00 1.4M
2023-01-09 12.20 12.40 12.10 12.20 1.5M
2023-01-06 12.00 12.20 12.00 12.05 1.2M
2023-01-05 12.45 12.50 12.00 12.05 2.2M
2023-01-04 12.50 12.80 12.30 12.35 6.4M
2023-01-03 12.10 12.50 12.10 12.50 4.1M