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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	36.45	39.7	39.7	39.7	36	3.22M
January 13, 2026	37.2	36.1	36.1	37.2	35.85	438,109
January 12, 2026	37	36.7	36.7	37.6	36.45	338,225
January 09, 2026	37	36.6	36.6	37.75	36.3	475,062
January 08, 2026	38.7	37.5	37.5	38.85	36.9	1.32M
January 07, 2026	39.3	39.35	39.35	40.95	38.4	6.52M
January 06, 2026	35.3	38.25	38.25	38.25	35.3	2.4M
January 05, 2026	35.85	34.8	34.8	35.85	34.45	301,127
January 02, 2026	35	35.15	35.15	35.6	35	205,452
December 31, 2025	35.55	34.95	34.95	35.6	34.9	186,746
December 30, 2025	36.25	35.4	35.4	36.25	34.7	470,306
December 29, 2025	36.3	36.1	36.1	36.7	36.1	266,348
December 26, 2025	36.65	35.95	35.95	36.65	35.7	171,149
December 24, 2025	36.85	36.2	36.2	37.15	36.2	154,844
December 23, 2025	36.15	36.55	36.55	37.7	36.15	467,448
December 22, 2025	35.7	36.2	36.2	36.45	35.7	166,522
December 19, 2025	35.9	35.5	35.5	36.05	35.35	165,335
December 18, 2025	36	35.4	35.4	36	35.25	256,625
December 17, 2025	36.3	36	36	36.6	35.95	185,235
December 16, 2025	37	35.95	35.95	37	35.3	347,747
December 15, 2025	36	36.45	36.45	36.7	35.05	294,966
December 12, 2025	36.95	36.05	36.05	36.95	35.7	403,661
December 11, 2025	36.9	36.55	36.55	37.9	36.2	709,224
December 10, 2025	36.55	36.2	36.2	37.7	36.2	948,717
December 09, 2025	37.6	37.15	37.15	37.95	37.15	1.09M
December 08, 2025	40.3	38.45	38.45	40.45	38.45	3.78M
December 05, 2025	41.45	42.7	42.7	42.7	41.05	2.09M
December 04, 2025	37.4	38.85	38.85	38.85	37.4	399,946
December 03, 2025	35.45	35.35	35.35	36.5	35.3	210,075
December 02, 2025	35.45	35.05	35.05	35.65	35.05	244,110
December 01, 2025	36	35.85	35.85	36.9	35.6	153,066
November 28, 2025	36.05	35.9	35.9	36.3	35.2	161,667
November 27, 2025	37.55	36	36	37.55	35.9	160,593
November 26, 2025	35.5	36.7	36.7	37.2	35.5	372,137
November 25, 2025	36.2	35.45	35.45	36.2	35.15	152,884
November 24, 2025	35.35	35.4	35.4	35.8	33.8	184,498
November 21, 2025	35.85	34.95	34.95	36.25	34.9	246,605
November 20, 2025	37.3	36.6	36.6	37.3	36	243,056
November 19, 2025	36.45	35.7	35.7	36.45	35.05	291,740
November 18, 2025	37.15	36.1	36.1	37.4	35.9	426,485
November 17, 2025	37.45	37.4	37.4	37.85	37.15	195,172
November 14, 2025	37.95	37.45	37.45	38.3	37.45	256,092
November 13, 2025	40.4	38.4	38.4	40.4	38.35	414,338
November 12, 2025	39.2	39.95	39.95	40.4	39.1	320,840
November 11, 2025	38.6	39.1	39.1	39.6	38.6	298,577
November 10, 2025	38.2	38.6	38.6	39.95	38.2	412,774
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

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