Ying Han Technology Co., Ltd. - 4562.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	39.1	38.65	38.65	39.4	38.5	154,911
November 06, 2025	38.9	39.7	39.7	39.9	38.9	256,204
November 05, 2025	39.2	38.9	38.9	39.4	38.1	204,733
November 04, 2025	40.5	39.2	39.2	40.5	39.15	246,375
November 03, 2025	40.35	39.9	39.9	40.6	39.9	206,882
October 31, 2025	40.15	40.35	40.35	40.85	40	216,983
October 30, 2025	41.05	40.15	40.15	41.65	40.15	260,937
October 29, 2025	41.15	40.85	40.85	41.85	40.85	283,592
October 28, 2025	41.8	41	41	42.25	40.95	239,905
October 27, 2025	41.95	41.85	41.85	42	41.05	363,025
October 23, 2025	42.1	41.4	41.4	42.1	41.15	250,663
October 22, 2025	42.8	42.25	42.25	43.65	42.25	358,267
October 21, 2025	41.5	42.6	42.6	43.3	41.5	653,111
October 20, 2025	41.4	41.25	41.25	41.6	40.95	255,139
October 17, 2025	42.35	41.35	41.35	42.35	41.25	192,849
October 16, 2025	41.6	41.85	41.85	42.2	41.6	284,253
October 15, 2025	42.65	41.45	41.45	42.65	41.05	161,366
October 14, 2025	41.8	41.7	41.7	43.3	41.65	631,156
October 13, 2025	39.8	41.65	41.65	41.95	39.8	314,355
October 09, 2025	44	43	43	45	43	407,934
October 08, 2025	43.1	43.25	43.25	43.5	42.75	192,119
October 07, 2025	43.3	43.5	43.5	44	43	266,480
October 03, 2025	43.35	43.1	43.1	43.35	42.85	166,737
October 02, 2025	43.95	43	43	44	42.65	276,714
October 01, 2025	43.8	43.6	43.6	44.2	43.5	193,929
September 30, 2025	43.85	43.8	43.8	44	43.3	185,185
September 29, 2025	43.25	43.25	43.25	43.25	43.25	0
September 26, 2025	45.25	43.25	43.25	45.25	43.25	436,630
September 25, 2025	45.8	45.25	45.25	46.3	45.2	564,263
September 24, 2025	46.7	45.05	45.05	46.7	45.05	363,050
September 23, 2025	47	46.1	46.1	47.35	46	311,961
September 22, 2025	46.5	46.75	46.75	46.85	46.1	218,652
September 19, 2025	46.75	46.15	46.15	46.8	46.15	269,795
September 18, 2025	46.75	46.45	46.45	46.75	46.1	221,074
September 17, 2025	47.05	46.2	46.2	47.05	46.2	217,750
September 16, 2025	46.3	46.6	46.6	46.8	46	373,825
September 15, 2025	46.5	46.05	46.05	46.9	45.95	414,940
September 12, 2025	47.05	46.65	46.65	48.35	46.6	576,625
September 11, 2025	48.5	46.6	46.6	48.55	46.6	853,390
September 10, 2025	49.2	48.1	48.1	49.35	48.1	633,205
September 09, 2025	49.15	48.9	48.9	50.9	48.7	811,056
September 08, 2025	49.2	48.6	48.6	49.5	48.4	615,651
September 05, 2025	49.5	49	49	50	49	502,727
September 04, 2025	50	49	49	50.2	48.95	688,584
September 03, 2025	49.55	49.65	49.65	50.1	49.45	511,499
September 02, 2025	50.3	49.3	49.3	51.3	49	760,728
September 01, 2025	51.8	49.8	49.8	52	49.8	888,851
August 29, 2025	53.1	51.5	51.5	53.6	51.5	959,215
August 28, 2025	52.8	52.7	52.7	54.7	52.1	1.67M
August 27, 2025	53.5	52.8	52.8	54.9	52.7	1.32M
August 26, 2025	53	53	53	54.1	52.3	1.69M
August 25, 2025	51.6	52.8	52.8	54.5	51.6	2.28M
August 22, 2025	52.8	50.7	50.7	52.8	50.7	565,239
August 21, 2025	52.7	51.8	51.8	53.4	51.7	648,049
August 20, 2025	53	51.8	51.8	53.5	51.5	969,643
August 19, 2025	56	53.5	53.5	56	53.4	1.31M
August 18, 2025	55.5	55.2	55.2	56.4	54.4	947,250
August 15, 2025	54.1	55	55	56.3	54	1.42M
August 14, 2025	56	54.4	54.4	56.2	54.3	938,131
August 13, 2025	55.5	54.8	54.8	57.4	54.5	2.28M

Ying Han Technology Co., Ltd. (4562.TW) TAI