Yieh Phui Enterprise Co., Ltd. (TPE:2023)
Taiwan
· Delayed Price · Currency is TWD 14.10
+0.05 (0.36%)
Apr 29, 2026, 1:30 PM CST
Yieh Phui Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.25 | 14.30 | 14.00 | 14.05 | 14.05 | -1.06% | 1,242,165 |
| Apr 27, 2026 | 13.90 | 14.25 | 13.85 | 14.20 | 14.20 | 1.43% | 2,066,830 |
| Apr 24, 2026 | 14.00 | 14.05 | 13.90 | 14.00 | 14.00 | 0.72% | 1,713,895 |
| Apr 23, 2026 | 13.95 | 14.00 | 13.55 | 13.90 | 13.90 | -1.07% | 4,814,703 |
| Apr 22, 2026 | 14.10 | 14.10 | 13.90 | 14.05 | 14.05 | - | 1,945,686 |
| Apr 21, 2026 | 14.00 | 14.05 | 13.90 | 14.05 | 14.05 | 0.72% | 1,491,655 |
| Apr 20, 2026 | 14.05 | 14.05 | 13.90 | 13.95 | 13.95 | -0.36% | 1,099,575 |
| Apr 17, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | - | 1,265,967 |
| Apr 16, 2026 | 14.05 | 14.05 | 13.85 | 14.00 | 14.00 | - | 2,936,969 |
| Apr 15, 2026 | 14.15 | 14.20 | 13.95 | 14.00 | 14.00 | -1.06% | 1,728,759 |
| Apr 14, 2026 | 14.35 | 14.35 | 14.10 | 14.15 | 14.15 | -1.05% | 1,500,091 |
| Apr 13, 2026 | 13.95 | 14.30 | 13.80 | 14.30 | 14.30 | 2.14% | 2,521,734 |
| Apr 10, 2026 | 14.15 | 14.15 | 13.80 | 14.00 | 14.00 | -0.36% | 4,221,535 |
| Apr 9, 2026 | 14.45 | 14.45 | 14.05 | 14.05 | 14.05 | -2.09% | 2,308,790 |
| Apr 8, 2026 | 14.50 | 14.50 | 14.35 | 14.35 | 14.35 | - | 865,371 |
| Apr 7, 2026 | 14.60 | 14.60 | 14.35 | 14.35 | 14.35 | -1.03% | 844,100 |
| Apr 2, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | 0.35% | 808,152 |
| Apr 1, 2026 | 14.45 | 14.55 | 14.35 | 14.45 | 14.45 | 1.76% | 1,154,511 |
| Mar 31, 2026 | 14.40 | 14.55 | 14.20 | 14.20 | 14.20 | -1.73% | 3,663,550 |
| Mar 30, 2026 | 14.45 | 14.60 | 14.40 | 14.45 | 14.45 | -0.34% | 2,707,205 |
| Mar 27, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | 1,026,266 |
| Mar 26, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | - | 1,423,017 |
| Mar 25, 2026 | 14.75 | 14.75 | 14.45 | 14.50 | 14.50 | - | 1,028,196 |
| Mar 24, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | 2,051,679 |
| Mar 23, 2026 | 14.50 | 14.55 | 14.35 | 14.50 | 14.50 | -0.34% | 2,558,682 |
| Mar 20, 2026 | 14.50 | 14.85 | 14.45 | 14.55 | 14.55 | 0.69% | 3,022,583 |
| Mar 19, 2026 | 14.50 | 14.50 | 14.30 | 14.45 | 14.45 | -0.34% | 3,067,728 |
| Mar 18, 2026 | 14.70 | 14.80 | 14.50 | 14.50 | 14.50 | -0.34% | 2,149,231 |
| Mar 17, 2026 | 14.45 | 14.55 | 14.45 | 14.55 | 14.55 | 0.69% | 1,543,173 |
| Mar 16, 2026 | 14.50 | 14.60 | 14.40 | 14.45 | 14.45 | -0.69% | 2,535,686 |
| Mar 13, 2026 | 14.50 | 14.60 | 14.40 | 14.55 | 14.55 | -0.34% | 3,076,453 |
| Mar 12, 2026 | 14.65 | 14.70 | 14.60 | 14.60 | 14.60 | -1.02% | 1,968,338 |
| Mar 11, 2026 | 14.65 | 14.85 | 14.65 | 14.75 | 14.75 | - | 1,419,232 |
| Mar 10, 2026 | 14.90 | 14.95 | 14.65 | 14.75 | 14.75 | -0.34% | 1,477,762 |
| Mar 9, 2026 | 14.40 | 14.85 | 14.30 | 14.80 | 14.80 | -0.67% | 3,037,498 |
| Mar 6, 2026 | 14.45 | 14.90 | 14.40 | 14.90 | 14.90 | 2.76% | 2,287,408 |
| Mar 5, 2026 | 14.55 | 14.60 | 14.30 | 14.50 | 14.50 | 0.35% | 2,359,829 |
| Mar 4, 2026 | 14.50 | 14.50 | 14.15 | 14.45 | 14.45 | -1.37% | 5,112,368 |
| Mar 3, 2026 | 14.65 | 14.75 | 14.50 | 14.65 | 14.65 | -0.34% | 4,200,651 |
| Mar 2, 2026 | 14.65 | 14.70 | 14.55 | 14.70 | 14.70 | 0.34% | 2,282,142 |
| Feb 26, 2026 | 14.80 | 14.80 | 14.60 | 14.65 | 14.65 | -1.01% | 4,142,171 |
| Feb 25, 2026 | 14.75 | 14.85 | 14.60 | 14.80 | 14.80 | 0.34% | 2,675,826 |
| Feb 24, 2026 | 14.70 | 14.75 | 14.65 | 14.75 | 14.75 | - | 2,812,156 |
| Feb 23, 2026 | 15.10 | 15.10 | 14.65 | 14.75 | 14.75 | -1.34% | 4,031,346 |
| Feb 11, 2026 | 14.90 | 15.00 | 14.80 | 14.95 | 14.95 | 1.01% | 1,457,867 |
| Feb 10, 2026 | 14.85 | 14.95 | 14.80 | 14.80 | 14.80 | - | 855,519 |
| Feb 9, 2026 | 14.90 | 14.95 | 14.70 | 14.80 | 14.80 | 0.34% | 1,303,547 |
| Feb 6, 2026 | 14.85 | 14.85 | 14.65 | 14.75 | 14.75 | -1.01% | 2,838,823 |
| Feb 5, 2026 | 14.90 | 14.95 | 14.80 | 14.90 | 14.90 | 0.34% | 900,526 |
| Feb 4, 2026 | 14.80 | 15.05 | 14.75 | 14.85 | 14.85 | 0.34% | 1,328,548 |
| Feb 3, 2026 | 15.15 | 15.20 | 14.80 | 14.80 | 14.80 | -1.99% | 2,066,961 |
| Feb 2, 2026 | 15.60 | 16.00 | 15.10 | 15.10 | 15.10 | -2.89% | 3,850,905 |
| Jan 30, 2026 | 15.30 | 15.95 | 15.10 | 15.55 | 15.55 | 1.30% | 8,577,566 |
| Jan 29, 2026 | 14.75 | 16.00 | 14.75 | 15.35 | 15.35 | 3.37% | 8,539,063 |
| Jan 28, 2026 | 14.85 | 14.95 | 14.70 | 14.85 | 14.85 | 0.68% | 1,684,228 |
| Jan 27, 2026 | 14.95 | 15.00 | 14.70 | 14.75 | 14.75 | -1.34% | 1,562,532 |
| Jan 26, 2026 | 14.70 | 15.00 | 14.70 | 14.95 | 14.95 | 1.70% | 1,799,741 |
| Jan 23, 2026 | 14.75 | 14.75 | 14.65 | 14.70 | 14.70 | -0.34% | 1,681,771 |
| Jan 22, 2026 | 14.75 | 14.85 | 14.65 | 14.75 | 14.75 | - | 1,557,541 |
| Jan 21, 2026 | 14.80 | 14.80 | 14.60 | 14.75 | 14.75 | -0.34% | 4,054,987 |
| Jan 20, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 2,477,604 |
| Jan 19, 2026 | 14.75 | 14.90 | 14.70 | 14.80 | 14.80 | - | 1,518,004 |
| Jan 16, 2026 | 15.05 | 15.05 | 14.80 | 14.80 | 14.80 | -1.66% | 1,520,692 |
| Jan 15, 2026 | 15.00 | 15.30 | 15.00 | 15.05 | 15.05 | 0.67% | 1,944,482 |
| Jan 14, 2026 | 14.90 | 15.00 | 14.85 | 14.95 | 14.95 | 1.01% | 895,744 |
| Jan 13, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | - | 908,728 |
| Jan 12, 2026 | 14.80 | 15.00 | 14.75 | 14.80 | 14.80 | - | 1,105,534 |
| Jan 9, 2026 | 14.85 | 14.90 | 14.65 | 14.80 | 14.80 | -0.34% | 3,341,253 |
| Jan 8, 2026 | 15.25 | 15.40 | 14.85 | 14.85 | 14.85 | -2.30% | 2,379,843 |
| Jan 7, 2026 | 14.80 | 15.35 | 14.80 | 15.20 | 15.20 | 3.40% | 4,197,006 |
| Jan 6, 2026 | 14.70 | 14.80 | 14.65 | 14.70 | 14.70 | -0.68% | 1,903,747 |
| Jan 5, 2026 | 14.75 | 14.80 | 14.70 | 14.80 | 14.80 | - | 2,310,272 |
| Jan 2, 2026 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | -1.66% | 1,854,781 |
| Dec 31, 2025 | 15.00 | 15.05 | 14.75 | 15.05 | 15.05 | 1.69% | 1,867,147 |
| Dec 30, 2025 | 14.85 | 14.85 | 14.75 | 14.80 | 14.80 | -0.34% | 578,216 |
| Dec 29, 2025 | 14.85 | 15.00 | 14.85 | 14.85 | 14.85 | 0.34% | 1,080,369 |
| Dec 26, 2025 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 1,135,476 |
| Dec 24, 2025 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 1,204,071 |
| Dec 23, 2025 | 14.75 | 14.80 | 14.70 | 14.80 | 14.80 | - | 1,496,137 |
| Dec 22, 2025 | 14.85 | 14.85 | 14.70 | 14.80 | 14.80 | -0.34% | 1,081,728 |
| Dec 19, 2025 | 14.75 | 14.85 | 14.65 | 14.85 | 14.85 | 0.34% | 3,781,284 |
| Dec 18, 2025 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | - | 978,705 |
| Dec 17, 2025 | 14.90 | 14.95 | 14.70 | 14.80 | 14.80 | -0.67% | 1,933,267 |
| Dec 16, 2025 | 14.95 | 14.95 | 14.75 | 14.90 | 14.90 | -0.67% | 2,374,775 |
| Dec 15, 2025 | 15.00 | 15.35 | 14.95 | 15.00 | 15.00 | - | 1,726,863 |
| Dec 12, 2025 | 15.10 | 15.15 | 14.95 | 15.00 | 15.00 | - | 1,156,870 |
| Dec 11, 2025 | 15.00 | 15.05 | 14.90 | 15.00 | 15.00 | - | 912,126 |
| Dec 10, 2025 | 14.95 | 15.05 | 14.95 | 15.00 | 15.00 | - | 708,945 |
| Dec 9, 2025 | 14.95 | 15.05 | 14.95 | 15.00 | 15.00 | - | 629,645 |
| Dec 8, 2025 | 15.05 | 15.05 | 14.95 | 15.00 | 15.00 | -0.33% | 831,941 |
| Dec 5, 2025 | 15.10 | 15.20 | 15.00 | 15.05 | 15.05 | -0.66% | 1,050,445 |
| Dec 4, 2025 | 15.10 | 15.20 | 15.10 | 15.15 | 15.15 | - | 751,250 |
| Dec 3, 2025 | 15.25 | 15.25 | 15.05 | 15.15 | 15.15 | -0.33% | 904,634 |
| Dec 2, 2025 | 15.10 | 15.30 | 15.05 | 15.20 | 15.20 | 1.33% | 1,524,957 |
| Dec 1, 2025 | 14.80 | 15.30 | 14.80 | 15.00 | 15.00 | 0.67% | 1,363,942 |
| Nov 28, 2025 | 14.85 | 15.05 | 14.85 | 14.90 | 14.90 | - | 1,472,291 |
| Nov 27, 2025 | 14.90 | 14.95 | 14.80 | 14.90 | 14.90 | -0.33% | 535,326 |
| Nov 26, 2025 | 14.80 | 15.10 | 14.80 | 14.95 | 14.95 | 1.36% | 1,429,973 |
| Nov 25, 2025 | 14.75 | 14.80 | 14.70 | 14.75 | 14.75 | 0.34% | 409,645 |
| Nov 24, 2025 | 14.70 | 14.75 | 14.65 | 14.70 | 14.70 | - | 2,017,281 |