Ying Han Technology Co., Ltd.(TW:4562)
NT$33.05+3.00 (+9.98%)
TW:4562
Ying Han Technology Co., Ltd. historical prices
NT$33.05
At close:+3.00 (+9.98%)
Ying Han Technology Co., Ltd. (4562) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 30.85 | 33.05 | 30.15 | 33.05 | 33.05 | +9.98% | 1,637,457 | 5.20 |
| Nov 10, 2026 | 31.50 | 32.45 | 30.05 | 30.05 | 30.05 | +1.01% | 679,193 | 2.18 |
| Nov 09, 2026 | 31.00 | 31.85 | 30.35 | 30.85 | 30.85 | +3.70% | 637,140 | 2.05 |
| Nov 06, 2026 | 27.45 | 31.65 | 27.45 | 29.75 | 29.75 | -2.30% | 1,306,733 | 4.46 |
| Nov 05, 2026 | 33.20 | 33.75 | 30.45 | 30.45 | 30.45 | -9.91% | 2,453,049 | 9.31 |
| Nov 04, 2026 | 31.05 | 33.80 | 31.05 | 33.80 | 33.80 | +9.92% | 2,558,465 | 10.45 |
| Nov 03, 2026 | 32.80 | 34.35 | 30.70 | 30.75 | 30.75 | -7.66% | 2,220,440 | 10.23 |
| Nov 02, 2026 | 29.10 | 33.30 | 29.10 | 33.30 | 33.30 | +9.90% | 1,270,799 | 6.33 |
| Oct 30, 2026 | 32.40 | 32.70 | 30.05 | 30.30 | 30.30 | -6.19% | 548,789 | 2.83 |
| Oct 29, 2026 | 31.00 | 33.65 | 31.00 | 32.30 | 32.30 | +5.38% | 1,147,249 | 6.41 |
| Oct 28, 2026 | 31.05 | 31.70 | 30.20 | 30.65 | 30.65 | +0.82% | 175,749 | 0.98 |
| Oct 27, 2026 | 30.15 | 30.85 | 29.60 | 30.40 | 30.40 | +2.88% | 221,463 | 1.23 |
| Oct 26, 2026 | 29.55 | 30.00 | 29.40 | 29.55 | 29.55 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 29.55 | 30.00 | 29.40 | 29.55 | 29.55 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 29.90 | 30.00 | 29.40 | 29.55 | 29.55 | -1.01% | 86,242 | 0.45 |
| Oct 21, 2026 | 30.10 | 30.40 | 29.85 | 29.85 | 29.85 | -0.50% | 79,523 | 0.41 |
| Oct 20, 2026 | 29.85 | 30.65 | 29.85 | 30.00 | 30.00 | -0.99% | 114,808 | 0.60 |
| Oct 19, 2026 | 29.70 | 30.50 | 29.45 | 30.30 | 30.30 | +0.66% | 123,695 | 0.64 |
| Oct 16, 2026 | 30.15 | 30.75 | 30.00 | 30.10 | 30.10 | +1.35% | 101,679 | 0.52 |
| Oct 15, 2026 | 30.50 | 30.50 | 29.55 | 29.70 | 29.70 | -2.30% | 124,854 | 0.64 |
| Oct 14, 2026 | 30.50 | 31.10 | 30.30 | 30.40 | 30.40 | +0.83% | 137,952 | 0.69 |
| Oct 13, 2026 | 31.05 | 31.05 | 29.75 | 30.15 | 30.15 | -1.79% | 101,595 | 0.51 |
| Oct 12, 2026 | 30.00 | 30.75 | 30.00 | 30.70 | 30.70 | +2.33% | 113,904 | 0.56 |
| Oct 09, 2026 | 30.00 | 30.30 | 29.90 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 30.30 | 30.30 | 29.90 | 30.00 | 30.00 | -0.66% | 68,965 | 0.32 |
| Oct 07, 2026 | 30.00 | 30.85 | 29.95 | 30.20 | 30.20 | +0.83% | 103,371 | 0.48 |
| Oct 06, 2026 | 30.05 | 30.35 | 29.80 | 29.95 | 29.95 | -0.17% | 140,908 | 0.64 |
| Oct 05, 2026 | 30.45 | 30.65 | 29.90 | 30.00 | 30.00 | -0.99% | 134,911 | 0.61 |
| Oct 02, 2026 | 31.15 | 31.15 | 30.00 | 30.30 | 30.30 | -2.10% | 324,062 | 1.46 |
| Oct 01, 2026 | 30.90 | 31.40 | 30.45 | 30.95 | 30.95 | 0.00% | 114,402 | 0.50 |
| Sep 30, 2026 | 30.10 | 31.00 | 30.10 | 30.95 | 30.95 | +3.17% | 153,575 | 0.54 |
| Sep 29, 2026 | 30.00 | 30.35 | 29.80 | 30.00 | 30.00 | 0.00% | 103,878 | 0.34 |
| Sep 28, 2026 | 30.00 | 30.20 | 29.90 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 30.00 | 30.20 | 29.90 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 30.20 | 30.20 | 29.90 | 30.00 | 30.00 | -1.48% | 65,496 | 0.21 |
| Sep 23, 2026 | 31.00 | 31.00 | 30.40 | 30.45 | 30.45 | -0.49% | 70,961 | 0.22 |
| Sep 22, 2026 | 31.85 | 31.90 | 30.60 | 30.60 | 30.60 | -2.39% | 154,153 | 0.48 |
| Sep 21, 2026 | 30.10 | 31.35 | 29.95 | 31.35 | 31.35 | +4.15% | 209,540 | 0.65 |
| Sep 18, 2026 | 29.95 | 30.20 | 29.75 | 30.10 | 30.10 | +1.35% | 93,725 | 0.29 |
| Sep 17, 2026 | 29.55 | 30.45 | 29.55 | 29.70 | 29.70 | +1.19% | 143,525 | 0.43 |
| Sep 16, 2026 | 29.60 | 29.80 | 29.20 | 29.35 | 29.35 | +0.69% | 96,559 | 0.29 |
| Sep 15, 2026 | 29.35 | 29.55 | 29.00 | 29.15 | 29.15 | +0.34% | 142,877 | 0.43 |
| Sep 14, 2026 | 29.00 | 29.40 | 28.65 | 29.05 | 29.05 | -0.85% | 101,691 | 0.30 |
| Sep 11, 2026 | 29.10 | 29.50 | 29.00 | 29.30 | 29.30 | -1.18% | 87,136 | 0.26 |
| Sep 10, 2026 | 30.00 | 30.00 | 29.00 | 29.65 | 29.65 | -1.17% | 130,403 | 0.38 |
| Sep 09, 2026 | 29.90 | 30.30 | 29.85 | 30.00 | 30.00 | -0.17% | 144,181 | 0.41 |
| Sep 08, 2026 | 30.40 | 30.50 | 29.80 | 30.05 | 30.05 | -1.48% | 103,634 | 0.29 |
| Sep 07, 2026 | 31.30 | 31.65 | 30.30 | 30.50 | 30.50 | +0.49% | 170,801 | 0.46 |
| Sep 04, 2026 | 30.25 | 30.65 | 30.00 | 30.35 | 30.35 | +0.83% | 145,272 | 0.38 |
| Sep 03, 2026 | 31.50 | 31.70 | 30.10 | 30.10 | 30.10 | -3.22% | 185,616 | 0.47 |
