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

42.70

+3.85(+9.91%)

Updated at December 05 12:49PM

Currency In TWD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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