Taiwan - Delayed Quote TWD

Hi-Yes International Co., Ltd. (2348.TW)

Compare
147.50 -3.00 (-1.99%)
As of 9:59 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 150.50 151.50 147.00 147.50 147.50 205,729
Oct 28, 2024 153.00 155.50 149.50 150.50 150.50 765,239
Oct 25, 2024 153.50 157.00 153.00 153.50 153.50 451,599
Oct 24, 2024 153.00 155.00 153.00 153.50 153.50 526,196
Oct 23, 2024 153.50 157.00 153.50 154.00 154.00 820,676
Oct 22, 2024 158.00 159.00 153.50 155.00 155.00 1,051,740
Oct 21, 2024 160.50 162.00 158.00 159.00 159.00 1,111,348
Oct 18, 2024 164.00 164.00 160.50 160.50 160.50 408,111
Oct 17, 2024 163.00 165.50 162.00 164.00 164.00 375,910
Oct 16, 2024 162.00 163.00 160.00 163.00 163.00 772,824
Oct 15, 2024 165.50 168.50 162.00 162.00 162.00 1,032,271
Oct 14, 2024 169.50 171.00 165.50 166.00 166.00 780,622
Oct 11, 2024 171.00 174.50 169.50 169.50 169.50 694,838
Oct 9, 2024 172.00 173.50 168.00 170.50 170.50 611,021
Oct 8, 2024 170.50 171.50 168.00 171.50 171.50 633,751
Oct 7, 2024 170.00 171.50 165.50 170.50 170.50 1,215,986
Oct 4, 2024 172.00 172.00 164.00 165.00 165.00 1,769,738
Oct 1, 2024 174.00 176.00 169.00 172.00 172.00 1,346,100
Sep 30, 2024 178.50 178.50 173.00 175.50 175.50 1,145,328
Sep 27, 2024 178.00 179.50 174.50 178.50 178.50 1,311,939
Sep 26, 2024 183.00 183.50 174.00 176.00 176.00 2,129,292
Sep 25, 2024 182.00 186.00 180.50 182.00 182.00 1,332,176
Sep 24, 2024 177.00 184.00 177.00 181.00 181.00 2,092,764
Sep 23, 2024 174.50 180.50 168.50 180.00 180.00 6,443,279
Sep 20, 2024 191.00 195.50 186.00 186.00 186.00 3,032,713
Sep 19, 2024 202.00 208.00 202.00 206.50 206.50 722,404
Sep 18, 2024 202.50 206.50 199.00 202.00 202.00 866,189
Sep 16, 2024 205.50 207.50 202.00 202.50 202.50 630,856
Sep 13, 2024 199.00 209.50 199.00 207.00 207.00 1,541,549
Sep 12, 2024 201.50 204.00 195.50 199.00 199.00 1,108,639
Sep 11, 2024 199.00 202.00 193.50 197.00 197.00 1,492,016
Sep 10, 2024 204.50 209.00 197.00 199.00 199.00 2,080,798
Sep 9, 2024 207.00 214.00 202.00 203.00 203.00 2,517,900
Sep 6, 2024 223.00 224.50 213.00 213.50 213.50 1,365,357
Sep 5, 2024 220.50 228.00 218.00 221.00 221.00 2,120,508
Sep 4, 2024 224.00 230.50 212.50 215.00 215.00 4,085,912
Sep 3, 2024 248.00 248.50 232.00 233.00 233.00 3,498,776
Sep 2, 2024 265.50 275.00 240.50 249.00 249.00 4,019,501
Aug 30, 2024 250.00 265.50 248.00 264.00 264.00 2,713,366
Aug 29, 2024 252.00 257.00 248.00 248.00 248.00 991,111
Aug 28, 2024 255.00 260.50 248.00 249.50 249.50 1,479,175
Aug 27, 2024 248.00 257.50 246.00 254.50 254.50 1,441,178
Aug 26, 2024 258.00 263.00 249.50 250.00 250.00 1,695,680
Aug 23, 2024 269.50 271.00 254.00 258.00 258.00 2,399,589
Aug 22, 2024 274.00 274.00 257.00 269.50 269.50 3,756,402
Aug 21, 2024 291.50 291.50 273.00 276.50 276.50 3,009,529
Aug 20, 2024 304.00 305.50 284.50 291.50 291.50 4,508,433
Aug 19, 2024 299.50 309.00 295.50 303.00 303.00 2,675,751
Aug 16, 2024 298.50 315.00 292.00 296.50 296.50 4,414,492
Aug 15, 2024 286.00 295.00 280.00 290.00 290.00 4,151,496
Aug 14, 2024 270.00 287.00 268.00 284.00 284.00 3,414,460
Aug 13, 2024 275.50 276.50 260.00 264.50 264.50 2,239,171
Aug 12, 2024 261.50 276.50 261.50 270.00 270.00 1,834,757
Aug 9, 2024 265.00 276.00 264.00 264.00 264.00 2,639,886
Aug 8, 2024 257.00 262.00 246.00 257.50 257.50 1,983,339
Aug 7, 2024 250.50 265.50 240.00 259.50 259.50 3,139,620
Aug 6, 2024 267.50 279.00 241.00 247.00 247.00 4,029,240
Aug 5, 2024 265.50 274.50 265.50 265.50 265.50 1,529,574
Aug 2, 2024 308.00 321.50 289.00 294.50 294.50 6,339,258
Aug 1, 2024 305.00 322.00 300.00 312.50 312.50 5,598,468
Jul 31, 2024 313.50 335.00 295.50 297.00 297.00 6,186,137
Jul 30, 2024 6.94 Dividend
Jul 30, 2024 289.00 307.00 279.00 307.00 307.00 6,553,039
Jul 30, 2024 1297.4988:1000 Stock Splits
Jul 29, 2024 288.63 300.96 271.29 284.78 277.84 7,005,543
Jul 26, 2024 282.08 300.58 274.37 275.92 269.19 9,038,010
Jul 23, 2024 261.27 280.93 254.34 280.93 274.08 6,761,337
Jul 22, 2024 255.49 265.51 250.48 255.49 249.26 4,854,247
Jul 19, 2024 249.71 267.44 246.63 257.03 250.77 6,420,528
Jul 18, 2024 235.45 257.80 228.90 253.18 247.01 9,847,539
Jul 17, 2024 262.04 262.04 230.44 234.68 228.96 9,314,816
Jul 16, 2024 225.05 238.54 222.35 238.54 232.72 3,536,178
Jul 15, 2024 206.55 216.96 200.00 216.96 211.67 2,666,877
Jul 12, 2024 200.77 205.78 195.76 197.30 192.49 1,449,782
Jul 11, 2024 204.24 206.94 199.61 203.47 198.51 1,540,250
Jul 10, 2024 189.60 203.47 189.21 202.31 197.38 3,589,540
Jul 9, 2024 190.75 192.68 186.13 186.13 181.59 1,078,221
Jul 8, 2024 192.68 198.84 191.14 191.14 186.48 1,764,894
Jul 5, 2024 198.07 206.17 191.14 192.68 187.98 3,223,674
Jul 4, 2024 191.14 199.23 188.82 196.15 191.37 2,215,558
Jul 3, 2024 188.82 191.52 184.97 188.82 184.22 1,514,460
Jul 2, 2024 188.44 191.14 184.59 187.28 182.72 1,759,613
Jul 1, 2024 179.19 191.14 179.19 187.28 182.72 3,149,405
Jun 28, 2024 176.49 183.43 176.49 178.42 174.07 1,113,279
Jun 27, 2024 180.73 180.73 173.80 177.26 172.94 2,190,624
Jun 26, 2024 179.96 181.50 177.26 180.73 176.33 1,308,947
Jun 25, 2024 181.50 183.82 179.58 179.96 175.57 919,109
Jun 24, 2024 181.89 186.90 180.73 181.12 176.70 1,319,981
Jun 21, 2024 187.28 189.21 178.81 181.12 176.70 2,502,356
Jun 20, 2024 190.37 192.29 179.58 184.97 180.46 4,159,035
Jun 19, 2024 190.37 195.76 186.51 191.52 186.85 4,839,840
Jun 18, 2024 173.41 188.44 173.41 184.59 180.09 4,239,202
Jun 17, 2024 181.50 183.43 171.87 172.25 168.06 2,366,949
Jun 14, 2024 177.65 188.82 177.65 180.73 176.33 2,474,663
Jun 13, 2024 176.11 181.89 173.41 178.81 174.45 1,588,470
Jun 12, 2024 176.88 178.42 171.48 176.49 172.19 1,454,924
Jun 11, 2024 178.42 179.96 172.25 176.11 171.82 1,991,253
Jun 7, 2024 181.50 188.05 176.11 178.42 174.07 3,000,019
Jun 6, 2024 188.05 190.75 177.26 181.12 176.70 3,455,899
Jun 5, 2024 192.68 201.93 184.97 187.67 183.09 6,760,140
Jun 4, 2024 182.66 188.82 176.88 187.67 183.09 3,429,114
Jun 3, 2024 188.44 192.29 173.41 180.73 176.33 5,449,623
May 31, 2024 172.64 189.60 170.33 186.90 182.34 12,676,480
May 30, 2024 158.00 172.64 157.61 172.64 168.43 5,089,610
May 29, 2024 151.45 158.77 149.90 157.23 153.39 1,502,790
May 28, 2024 151.45 154.91 151.45 151.45 147.75 637,803
May 27, 2024 151.45 154.91 149.52 152.60 148.88 846,355
May 24, 2024 151.06 151.83 146.82 150.67 147.00 1,845,035
May 23, 2024 158.38 158.38 149.90 153.37 149.63 2,143,008
May 22, 2024 155.30 159.92 154.53 158.38 154.52 1,744,154
May 21, 2024 158.38 161.08 155.30 156.84 153.02 1,754,941
May 20, 2024 165.70 168.40 155.68 158.38 154.52 3,170,988
May 17, 2024 161.08 168.40 159.15 162.62 158.66 4,763,543
May 16, 2024 148.75 162.62 148.75 162.24 158.28 6,804,489
May 15, 2024 154.91 158.00 146.44 147.98 144.37 4,316,849
May 14, 2024 173.41 175.72 153.37 154.14 150.39 8,484,083
May 13, 2024 158.00 170.33 158.00 170.33 166.18 4,255,112
May 10, 2024 154.91 159.15 154.53 154.91 151.14 1,667,671
May 9, 2024 153.37 161.85 151.83 154.53 150.76 2,298,441
May 8, 2024 152.60 153.76 147.98 151.83 148.13 1,201,851
May 7, 2024 160.69 160.69 143.74 153.37 149.63 4,720,400
May 6, 2024 154.91 164.16 152.22 159.54 155.65 4,012,660
May 3, 2024 151.45 152.60 148.75 151.06 147.38 1,075,618
May 2, 2024 149.90 154.91 149.13 151.06 147.38 1,463,364
Apr 30, 2024 151.83 151.83 145.66 150.29 146.63 1,598,912
Apr 29, 2024 157.61 159.15 151.06 151.06 147.38 2,312,419
Apr 26, 2024 149.90 157.61 144.12 153.76 150.01 2,889,392
Apr 25, 2024 142.58 153.37 141.81 149.52 145.87 2,937,935
Apr 24, 2024 146.82 146.82 140.27 142.20 138.73 1,633,910
Apr 23, 2024 141.04 145.28 135.26 142.58 139.11 2,452,266
Apr 22, 2024 148.75 153.76 134.10 135.65 132.34 5,278,902
Apr 19, 2024 153.76 160.31 143.74 144.89 141.36 5,630,440
Apr 18, 2024 139.11 152.99 137.57 152.99 149.26 4,479,475
Apr 17, 2024 131.79 144.89 131.79 139.11 135.72 3,996,415
Apr 16, 2024 131.02 133.33 123.31 131.79 128.58 2,575,014
Apr 15, 2024 125.63 133.72 124.47 131.02 127.83 2,537,953
Apr 12, 2024 120.23 127.94 119.08 126.01 122.94 1,943,731
Apr 11, 2024 118.30 120.23 115.61 120.23 117.30 1,011,832
Apr 10, 2024 113.68 121.00 113.29 118.30 115.42 1,548,342
Apr 9, 2024 112.52 114.07 104.82 113.29 110.53 1,734,685
Apr 8, 2024 110.98 116.76 109.44 112.91 110.16 2,082,812
Apr 3, 2024 105.97 109.06 104.05 107.90 105.27 1,118,530
Apr 2, 2024 103.28 105.20 102.50 104.82 102.26 824,317
Apr 1, 2024 99.04 102.50 99.04 102.50 100.01 737,033
Mar 29, 2024 100.19 100.19 97.88 99.04 96.62 478,777
Mar 28, 2024 101.35 101.35 99.42 100.58 98.13 226,207
Mar 27, 2024 100.58 100.96 99.42 100.19 97.75 290,792
Mar 26, 2024 102.50 104.43 98.27 99.42 97.00 1,091,210
Mar 25, 2024 102.89 102.89 101.73 102.12 99.63 433,733
Mar 22, 2024 101.73 103.66 100.19 102.12 99.63 738,384
Mar 21, 2024 101.73 104.05 100.58 102.50 100.01 1,008,192
Mar 20, 2024 101.73 102.89 99.81 101.35 98.88 928,699
Mar 19, 2024 103.66 107.13 97.88 102.50 100.01 5,158,395
Mar 18, 2024 96.34 97.88 93.26 97.88 95.49 2,294,088
Mar 15, 2024 90.94 91.71 89.02 89.02 86.85 442,387
Mar 14, 2024 91.33 91.71 87.86 91.33 89.10 419,653
Mar 13, 2024 90.17 91.33 88.63 91.33 89.10 681,236
Mar 12, 2024 88.63 89.79 87.48 89.40 87.22 806,165
Mar 11, 2024 83.24 87.86 83.24 87.09 84.97 793,498
Mar 8, 2024 85.93 85.93 82.08 82.47 80.46 605,581
Mar 7, 2024 86.71 86.71 84.01 85.93 83.84 352,453
Mar 6, 2024 83.62 86.71 82.85 85.93 83.84 524,307
Mar 5, 2024 83.24 83.62 79.38 82.47 80.46 787,803
Mar 4, 2024 82.08 84.78 81.70 83.24 81.21 764,721
Mar 1, 2024 79.38 82.08 79.38 80.54 78.58 392,571
Feb 29, 2024 79.77 80.15 79.00 79.38 77.45 253,283
Feb 27, 2024 80.15 80.92 79.38 79.77 77.82 389,282
Feb 26, 2024 79.00 80.15 77.84 79.00 77.07 291,140
Feb 23, 2024 79.38 80.54 79.00 79.38 77.45 309,335
Feb 22, 2024 79.38 80.15 77.84 79.38 77.45 292,244
Feb 21, 2024 78.23 79.77 77.07 79.00 77.07 629,450
Feb 20, 2024 80.15 80.15 77.07 77.84 75.94 327,435
Feb 19, 2024 77.84 80.92 77.84 79.00 77.07 593,278
Feb 16, 2024 77.07 79.00 76.38 77.84 75.94 670,514
Feb 15, 2024 74.30 76.76 74.30 76.53 74.67 841,474
Feb 5, 2024 73.60 73.83 73.14 73.68 71.88 210,324
Feb 2, 2024 73.29 74.14 72.68 73.37 71.58 148,174
Feb 1, 2024 72.83 74.30 72.83 73.29 71.51 284,411
Jan 31, 2024 73.22 73.22 72.45 72.68 70.91 117,942
Jan 30, 2024 73.99 73.99 72.91 73.22 71.43 127,284
Jan 29, 2024 73.83 73.91 73.60 73.68 71.88 80,603
Jan 26, 2024 74.76 74.76 73.91 73.99 72.18 106,435
Jan 25, 2024 74.84 74.91 73.91 74.30 72.49 118,279
Jan 24, 2024 72.99 76.30 72.14 74.84 73.01 651,419
Jan 23, 2024 73.91 73.91 72.14 72.60 70.83 194,881
Jan 22, 2024 74.45 74.45 72.76 73.45 71.66 162,411
Jan 19, 2024 72.37 74.37 72.29 73.53 71.73 666,649
Jan 18, 2024 70.60 72.91 70.21 72.52 70.76 349,686
Jan 17, 2024 71.75 72.14 69.90 70.60 68.88 413,113
Jan 16, 2024 73.06 73.60 71.98 72.22 70.46 278,752
Jan 15, 2024 72.76 74.37 72.45 73.06 71.28 486,717
Jan 12, 2024 72.83 72.83 72.06 72.22 70.46 178,356
Jan 11, 2024 72.83 73.60 72.22 72.83 71.06 646,364
Jan 10, 2024 71.29 72.22 70.52 72.06 70.31 346,345
Jan 9, 2024 72.45 72.68 70.06 71.06 69.33 381,574
Jan 8, 2024 75.53 75.53 70.29 71.29 69.55 1,648,819
Jan 5, 2024 70.75 71.37 70.52 71.29 69.55 201,540
Jan 4, 2024 70.75 70.83 70.13 70.44 68.73 162,346
Jan 3, 2024 71.29 71.29 70.13 70.60 68.88 189,611
Jan 2, 2024 71.83 71.98 70.37 71.29 69.55 244,861
Dec 29, 2023 71.60 72.83 71.60 71.83 70.08 367,294
Dec 28, 2023 71.52 71.98 71.14 71.75 70.00 250,304
Dec 27, 2023 70.91 71.91 70.91 71.52 69.78 333,625
Dec 26, 2023 70.75 71.21 69.83 71.21 69.48 209,339
Dec 25, 2023 68.82 69.75 68.82 69.75 68.05 104,076
Dec 22, 2023 68.52 69.60 68.52 68.82 67.15 140,142
Dec 21, 2023 68.98 69.21 68.21 68.44 66.77 190,772
Dec 20, 2023 69.52 69.52 68.44 69.21 67.52 160,232
Dec 19, 2023 69.29 69.52 68.82 69.21 67.52 162,226
Dec 18, 2023 70.67 71.83 69.83 70.13 68.43 196,063
Dec 15, 2023 69.98 71.29 69.90 70.75 69.03 142,108
Dec 14, 2023 70.06 70.13 69.52 69.98 68.27 93,925
Dec 13, 2023 68.98 69.13 68.82 69.13 67.45 59,719
Dec 12, 2023 69.21 69.60 68.05 69.29 67.60 237,714
Dec 11, 2023 68.90 69.67 68.82 69.60 67.90 153,124
Dec 8, 2023 70.52 70.60 68.21 68.44 66.77 274,767
Dec 7, 2023 71.98 71.98 69.36 69.36 67.67 328,465
Dec 6, 2023 72.14 72.68 70.91 71.98 70.23 284,589
Dec 5, 2023 71.45 72.83 71.29 72.68 70.91 424,165
Dec 4, 2023 69.36 71.68 69.36 71.29 69.55 405,361
Dec 1, 2023 68.05 69.44 67.82 69.36 67.67 248,002
Nov 30, 2023 68.52 68.90 68.05 68.05 66.40 67,525
Nov 29, 2023 68.59 68.98 68.13 68.52 66.85 121,705
Nov 28, 2023 67.90 68.98 67.90 68.59 66.92 152,073
Nov 27, 2023 67.82 68.36 67.51 67.98 66.32 162,733
Nov 24, 2023 66.44 67.44 66.28 67.28 65.64 138,043
Nov 23, 2023 66.28 66.28 65.97 66.28 64.67 38,347
Nov 22, 2023 66.20 66.20 65.90 66.20 64.59 59,940
Nov 21, 2023 65.51 66.28 65.36 65.90 64.29 117,145
Nov 20, 2023 65.82 65.97 65.43 65.59 63.99 44,406
Nov 17, 2023 65.90 65.90 65.51 65.82 64.21 92,863
Nov 16, 2023 66.05 66.44 65.05 65.74 64.14 279,286
Nov 15, 2023 65.43 66.05 65.20 66.05 64.44 240,081
Nov 14, 2023 65.05 65.05 64.05 64.28 62.71 145,449
Nov 13, 2023 64.74 65.51 64.51 64.59 63.01 343,262
Nov 10, 2023 65.43 65.90 65.20 65.28 63.69 136,369
Nov 9, 2023 65.90 65.97 65.28 65.43 63.84 133,657
Nov 8, 2023 65.66 66.13 65.51 65.90 64.29 96,297
Nov 7, 2023 64.05 66.13 64.05 65.51 63.91 336,388
Nov 6, 2023 63.43 64.66 63.43 64.05 62.49 241,227
Nov 3, 2023 63.89 63.89 63.28 63.43 61.88 149,474
Nov 2, 2023 62.81 63.66 62.81 63.35 61.81 269,397
Nov 1, 2023 62.58 62.89 62.04 62.50 60.98 82,011
Oct 31, 2023 62.35 62.66 61.43 61.66 60.15 73,112
Oct 30, 2023 62.04 62.74 62.04 62.35 60.83 44,129

Related Tickers