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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 09, 2026	36.65	36.9	36.9	37.5	36.65	242,776
February 06, 2026	37.1	36	36	37.1	35	370,853
February 05, 2026	38.45	37.1	37.1	38.6	37.1	330,098
February 04, 2026	37.9	38.5	38.5	39.1	37.5	384,438
February 03, 2026	38	37.75	37.75	38.4	37.25	235,084
February 02, 2026	38.55	37.5	37.5	38.55	37.3	349,909
January 30, 2026	40.85	38.8	38.8	40.85	38.3	602,462
January 29, 2026	43	40.15	40.15	43.5	39.8	1.49M
January 28, 2026	40.85	41.95	41.95	42	40.15	955,402
January 27, 2026	42.5	40.95	40.95	42.5	40.9	1.04M
January 26, 2026	41.7	42.5	42.5	44.35	41.5	3.36M
January 23, 2026	41.4	41.6	41.6	44.55	41.4	5.78M
January 22, 2026	41.3	40.5	40.5	41.75	40.35	1.12M
January 21, 2026	39.7	40.85	40.85	41.8	39.7	1.34M
January 20, 2026	40.75	40.25	40.25	41.35	40.25	1.05M
January 19, 2026	40.45	41.2	41.2	42.9	40.2	2.5M
January 16, 2026	41.1	40.05	40.05	41.9	39.55	3.38M
January 15, 2026	40.65	39.75	39.75	40.8	39.45	3.65M
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

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