Hsin Yung Chien Co., Ltd. - 2114.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	89.7	89.8	89.8	89.8	89.6	18,294
December 04, 2025	90.4	89.5	89.5	90.4	89.5	34,713
December 03, 2025	89.8	89.6	89.6	89.8	89.6	24,476
December 02, 2025	90	89.8	89.8	90	89.7	22,243
December 01, 2025	89.7	89.8	89.8	90.5	89.7	24,418
November 28, 2025	90.5	89.9	89.9	90.5	89.6	27,664
November 27, 2025	90.2	89.9	89.9	90.2	89.8	39,069
November 26, 2025	90.5	90.3	90.3	90.8	90.3	10,709
November 25, 2025	90	90	90	90	90	2,172
November 24, 2025	89.3	90	90	90	89.3	12,709
November 21, 2025	89.7	89.4	89.4	90	89.3	37,575
November 20, 2025	90.1	90	90	91.3	89.7	38,445
November 19, 2025	90.4	90	90	90.4	90	15,174
November 18, 2025	90.3	90.2	90.2	90.4	90.1	30,486
November 17, 2025	90.4	90.5	90.5	91.3	90.3	15,721
November 14, 2025	90.7	90.4	90.4	90.7	90.4	10,773
November 13, 2025	90.9	90.7	90.7	90.9	90.7	10,105
November 12, 2025	90.8	90.7	90.7	91.5	90.6	12,000
November 11, 2025	90.8	90.6	90.6	90.8	90.4	18,540
November 10, 2025	90.3	90.4	90.4	91	90	49,967
November 07, 2025	89.5	89.9	89.9	89.9	89.5	4,164
November 06, 2025	89.4	89.6	89.6	89.9	89.4	9,611
November 05, 2025	89.5	89.4	89.4	89.5	89.2	11,453
November 04, 2025	89.9	89.7	89.7	89.9	89.7	13,566
November 03, 2025	90	89.7	89.7	90	89.7	23,615
October 31, 2025	90.2	90.1	90.1	90.2	90.1	16,355
October 30, 2025	90.9	90.3	90.3	91	90.3	29,176
October 29, 2025	91.1	90.8	90.8	91.1	90.5	37,782
October 28, 2025	90.5	90.5	90.5	90.6	90.4	31,356
October 27, 2025	90.5	90.7	90.7	90.7	90	35,504
October 23, 2025	90.3	90.3	90.3	90.4	90.3	9,419
October 22, 2025	90.3	90.7	90.7	90.7	90.3	6,051
October 21, 2025	92.9	90.5	90.5	93.4	90	190,283
October 20, 2025	91.2	91.3	91.3	92.5	90.4	72,367
October 17, 2025	89.3	90	90	90	89.1	11,061
October 16, 2025	89.8	89.6	89.6	89.8	89.5	12,834
October 15, 2025	89.4	89.5	89.5	89.5	89.3	19,771
October 14, 2025	89.6	89.5	89.5	89.7	89.4	9,625
October 13, 2025	90.2	89.4	89.4	90.2	89	19,769
October 09, 2025	90.6	90.2	90.2	90.6	89.8	36,535
October 08, 2025	90	90	90	90	89.8	8,138
October 07, 2025	91	90.3	90.3	91	89.8	70,534
October 03, 2025	92	90.4	90.4	92	90.3	14,342
October 02, 2025	92.3	90.2	90.2	92.3	90.2	25,239
October 01, 2025	90.5	90.7	90.7	90.7	90	65,152
September 30, 2025	92.9	90.1	90.1	92.9	90.1	22,266
September 26, 2025	90.5	90.6	90.6	90.6	90.2	5,289
September 25, 2025	90.5	90.5	90.5	90.5	90.5	7,318
September 24, 2025	91.2	90.2	90.2	91.2	90.1	17,037
September 23, 2025	91.3	90.8	90.8	91.3	90.5	19,752
September 22, 2025	90.4	91	91	91.1	90.3	25,795
September 19, 2025	90	90.4	90.4	91.3	89.8	29,244
September 18, 2025	90.1	90	90	90.1	90	19,000
September 17, 2025	90.1	90.1	90.1	90.4	90	15,122
September 16, 2025	90.7	90.4	90.4	90.7	90.2	32,245
September 15, 2025	91.1	90.8	90.8	91.1	90.8	21,050
September 12, 2025	91.6	91.1	91.1	91.6	91.1	38,805
September 11, 2025	92.2	91.6	91.6	92.9	91.6	24,849
September 10, 2025	93.3	92.3	92.3	93.3	92	13,793
September 09, 2025	92.6	92.6	92.6	92.7	92.2	16,340

Hsin Yung Chien Co., Ltd. (2114.TW) TAI