Hsin Yung Chien Co., Ltd. (TPE:2114)
Taiwan
· Delayed Price · Currency is TWD 88.40
+0.10 (0.11%)
Mar 10, 2026, 1:30 PM CST
Hsin Yung Chien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.90 | 88.90 | 88.10 | 88.30 | 88.30 | -1.23% | 56,503 |
| Mar 6, 2026 | 89.60 | 89.70 | 89.30 | 89.40 | 89.40 | -0.33% | 33,511 |
| Mar 5, 2026 | 89.20 | 89.90 | 89.10 | 89.70 | 89.70 | 0.79% | 39,373 |
| Mar 4, 2026 | 88.00 | 89.10 | 88.00 | 89.00 | 89.00 | -0.89% | 54,796 |
| Mar 3, 2026 | 89.60 | 89.90 | 89.40 | 89.80 | 89.80 | 0.11% | 48,370 |
| Mar 2, 2026 | 90.00 | 90.00 | 89.50 | 89.70 | 89.70 | -0.33% | 22,962 |
| Feb 26, 2026 | 90.00 | 90.00 | 89.40 | 90.00 | 90.00 | 0.56% | 49,462 |
| Feb 25, 2026 | 89.50 | 89.90 | 89.40 | 89.50 | 89.50 | 0.11% | 64,536 |
| Feb 24, 2026 | 89.50 | 89.80 | 89.10 | 89.40 | 89.40 | -0.11% | 64,464 |
| Feb 23, 2026 | 89.50 | 89.70 | 89.20 | 89.50 | 89.50 | - | 117,249 |
| Feb 11, 2026 | 89.50 | 89.80 | 89.30 | 89.50 | 89.50 | 0.11% | 57,292 |
| Feb 10, 2026 | 89.50 | 89.70 | 89.30 | 89.40 | 89.40 | 0.11% | 30,460 |
| Feb 9, 2026 | 89.40 | 89.40 | 89.30 | 89.30 | 89.30 | -0.11% | 21,677 |
| Feb 6, 2026 | 89.30 | 89.40 | 89.00 | 89.40 | 89.40 | 0.11% | 21,530 |
| Feb 5, 2026 | 89.50 | 89.50 | 89.30 | 89.30 | 89.30 | -0.33% | 7,363 |
| Feb 4, 2026 | 89.00 | 89.60 | 89.00 | 89.60 | 89.60 | 0.45% | 18,612 |
| Feb 3, 2026 | 89.30 | 89.40 | 89.00 | 89.20 | 89.20 | -0.11% | 25,680 |
| Feb 2, 2026 | 89.90 | 90.20 | 89.00 | 89.30 | 89.30 | -0.22% | 30,079 |
| Jan 30, 2026 | 89.80 | 89.80 | 89.30 | 89.50 | 89.50 | -0.56% | 39,025 |
| Jan 29, 2026 | 90.20 | 90.20 | 89.70 | 90.00 | 90.00 | 0.33% | 53,874 |
| Jan 28, 2026 | 90.10 | 90.10 | 89.60 | 89.70 | 89.70 | 0.11% | 25,180 |
| Jan 27, 2026 | 89.50 | 89.60 | 89.40 | 89.60 | 89.60 | 0.22% | 24,820 |
| Jan 26, 2026 | 89.80 | 89.80 | 89.30 | 89.40 | 89.40 | -0.45% | 66,722 |
| Jan 23, 2026 | 90.40 | 90.40 | 89.80 | 89.80 | 89.80 | -0.22% | 16,439 |
| Jan 22, 2026 | 90.00 | 90.40 | 89.90 | 90.00 | 90.00 | - | 21,647 |
| Jan 21, 2026 | 89.90 | 90.00 | 89.70 | 90.00 | 90.00 | 0.11% | 33,192 |
| Jan 20, 2026 | 90.20 | 90.20 | 89.90 | 89.90 | 89.90 | -0.33% | 37,117 |
| Jan 19, 2026 | 90.30 | 90.40 | 90.00 | 90.20 | 90.20 | - | 30,663 |
| Jan 16, 2026 | 90.50 | 90.50 | 89.90 | 90.20 | 90.20 | 0.22% | 26,412 |
| Jan 15, 2026 | 89.70 | 90.00 | 89.70 | 90.00 | 90.00 | 0.45% | 23,954 |
| Jan 14, 2026 | 89.60 | 89.80 | 89.60 | 89.60 | 89.60 | - | 52,192 |
| Jan 13, 2026 | 90.50 | 90.50 | 89.60 | 89.60 | 89.60 | -0.44% | 51,205 |
| Jan 12, 2026 | 90.40 | 90.60 | 89.90 | 90.00 | 90.00 | 0.11% | 23,304 |
| Jan 9, 2026 | 90.00 | 90.00 | 89.70 | 89.90 | 89.90 | 0.11% | 19,303 |
| Jan 8, 2026 | 89.90 | 90.00 | 89.60 | 89.80 | 89.80 | 0.11% | 29,604 |
| Jan 7, 2026 | 90.00 | 90.00 | 89.70 | 89.70 | 89.70 | -0.33% | 40,458 |
| Jan 6, 2026 | 90.20 | 90.40 | 90.00 | 90.00 | 90.00 | - | 24,751 |
| Jan 5, 2026 | 90.00 | 90.10 | 89.40 | 90.00 | 90.00 | -0.11% | 63,548 |
| Jan 2, 2026 | 90.50 | 90.50 | 89.70 | 90.10 | 90.10 | -0.44% | 83,384 |
| Dec 31, 2025 | 90.50 | 90.60 | 90.40 | 90.50 | 90.50 | - | 10,802 |
| Dec 30, 2025 | 90.10 | 90.60 | 90.00 | 90.50 | 90.50 | 0.44% | 45,505 |
| Dec 29, 2025 | 90.40 | 90.50 | 90.00 | 90.10 | 90.10 | 0.33% | 18,154 |
| Dec 26, 2025 | 89.90 | 89.90 | 89.80 | 89.80 | 89.80 | 0.11% | 3,153 |
| Dec 24, 2025 | 89.90 | 89.90 | 89.50 | 89.70 | 89.70 | -0.22% | 33,810 |
| Dec 23, 2025 | 89.80 | 90.00 | 89.80 | 89.90 | 89.90 | -0.22% | 19,894 |
| Dec 22, 2025 | 90.00 | 90.20 | 89.80 | 90.10 | 90.10 | 0.11% | 28,436 |
| Dec 19, 2025 | 89.60 | 90.00 | 89.50 | 90.00 | 90.00 | 0.56% | 36,281 |
| Dec 18, 2025 | 89.80 | 89.80 | 89.50 | 89.50 | 89.50 | -0.33% | 62,390 |
| Dec 17, 2025 | 90.00 | 90.00 | 89.80 | 89.80 | 89.80 | - | 7,559 |
| Dec 16, 2025 | 90.00 | 90.30 | 89.80 | 89.80 | 89.80 | -0.22% | 18,688 |
| Dec 15, 2025 | 89.80 | 90.30 | 89.70 | 90.00 | 90.00 | 0.22% | 11,642 |
| Dec 12, 2025 | 89.80 | 89.90 | 89.70 | 89.80 | 89.80 | 0.11% | 16,915 |
| Dec 11, 2025 | 89.90 | 90.00 | 89.70 | 89.70 | 89.70 | -0.11% | 15,393 |
| Dec 10, 2025 | 89.70 | 89.90 | 89.70 | 89.80 | 89.80 | -0.11% | 9,514 |
| Dec 9, 2025 | 89.90 | 90.00 | 89.70 | 89.90 | 89.90 | -0.11% | 27,083 |
| Dec 8, 2025 | 89.90 | 90.00 | 89.70 | 90.00 | 90.00 | 0.33% | 18,599 |
| Dec 5, 2025 | 89.70 | 89.80 | 89.60 | 89.70 | 89.70 | 0.22% | 19,294 |
| Dec 4, 2025 | 90.40 | 90.40 | 89.50 | 89.50 | 89.50 | -0.11% | 34,843 |
| Dec 3, 2025 | 89.80 | 89.80 | 89.60 | 89.60 | 89.60 | -0.22% | 24,535 |
| Dec 2, 2025 | 90.00 | 90.00 | 89.70 | 89.80 | 89.80 | - | 22,243 |
| Dec 1, 2025 | 89.70 | 90.50 | 89.70 | 89.80 | 89.80 | -0.11% | 24,418 |
| Nov 28, 2025 | 90.50 | 90.50 | 89.60 | 89.90 | 89.90 | - | 27,664 |
| Nov 27, 2025 | 90.20 | 90.20 | 89.80 | 89.90 | 89.90 | -0.44% | 39,069 |
| Nov 26, 2025 | 90.50 | 90.80 | 90.30 | 90.30 | 90.30 | 0.33% | 10,709 |
| Nov 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 2,172 |
| Nov 24, 2025 | 89.30 | 90.00 | 89.30 | 90.00 | 90.00 | 0.67% | 12,709 |
| Nov 21, 2025 | 89.70 | 90.00 | 89.30 | 89.40 | 89.40 | -0.67% | 37,575 |
| Nov 20, 2025 | 90.10 | 91.30 | 89.70 | 90.00 | 90.00 | - | 38,445 |
| Nov 19, 2025 | 90.40 | 90.40 | 90.00 | 90.00 | 90.00 | -0.22% | 15,174 |
| Nov 18, 2025 | 90.30 | 90.40 | 90.10 | 90.20 | 90.20 | -0.33% | 30,486 |
| Nov 17, 2025 | 90.40 | 91.30 | 90.30 | 90.50 | 90.50 | 0.11% | 15,721 |
| Nov 14, 2025 | 90.70 | 90.70 | 90.40 | 90.40 | 90.40 | -0.33% | 10,773 |
| Nov 13, 2025 | 90.90 | 90.90 | 90.70 | 90.70 | 90.70 | - | 10,113 |
| Nov 12, 2025 | 90.80 | 91.50 | 90.60 | 90.70 | 90.70 | 0.11% | 12,301 |
| Nov 11, 2025 | 90.80 | 90.80 | 90.40 | 90.60 | 90.60 | 0.22% | 18,815 |
| Nov 10, 2025 | 90.30 | 91.00 | 90.00 | 90.40 | 90.40 | 0.56% | 49,967 |
| Nov 7, 2025 | 89.50 | 89.90 | 89.50 | 89.90 | 89.90 | 0.33% | 5,192 |
| Nov 6, 2025 | 89.40 | 89.90 | 89.40 | 89.60 | 89.60 | 0.22% | 9,611 |
| Nov 5, 2025 | 89.50 | 89.50 | 89.20 | 89.40 | 89.40 | -0.33% | 11,453 |
| Nov 4, 2025 | 89.90 | 89.90 | 89.70 | 89.70 | 89.70 | - | 13,566 |
| Nov 3, 2025 | 90.00 | 90.00 | 89.70 | 89.70 | 89.70 | -0.44% | 23,615 |
| Oct 31, 2025 | 90.20 | 90.20 | 90.10 | 90.10 | 90.10 | -0.22% | 16,355 |
| Oct 30, 2025 | 90.90 | 91.00 | 90.30 | 90.30 | 90.30 | -0.55% | 29,176 |
| Oct 29, 2025 | 91.10 | 91.10 | 90.50 | 90.80 | 90.80 | 0.33% | 37,782 |
| Oct 28, 2025 | 90.50 | 90.60 | 90.40 | 90.50 | 90.50 | -0.22% | 31,356 |
| Oct 27, 2025 | 90.50 | 90.70 | 90.00 | 90.70 | 90.70 | 0.44% | 35,504 |
| Oct 23, 2025 | 90.30 | 90.40 | 90.30 | 90.30 | 90.30 | -0.44% | 10,521 |
| Oct 22, 2025 | 90.30 | 90.70 | 90.30 | 90.70 | 90.70 | 0.22% | 6,506 |
| Oct 21, 2025 | 92.90 | 93.40 | 90.00 | 90.50 | 90.50 | -0.88% | 190,283 |
| Oct 20, 2025 | 91.20 | 92.50 | 90.40 | 91.30 | 91.30 | 1.44% | 72,367 |
| Oct 17, 2025 | 89.30 | 90.00 | 89.10 | 90.00 | 90.00 | 0.45% | 11,193 |
| Oct 16, 2025 | 89.80 | 89.80 | 89.50 | 89.60 | 89.60 | 0.11% | 12,834 |
| Oct 15, 2025 | 89.40 | 89.50 | 89.30 | 89.50 | 89.50 | - | 19,771 |
| Oct 14, 2025 | 89.60 | 89.70 | 89.40 | 89.50 | 89.50 | 0.11% | 9,625 |
| Oct 13, 2025 | 90.20 | 90.20 | 89.00 | 89.40 | 89.40 | -0.89% | 19,769 |
| Oct 9, 2025 | 90.60 | 90.60 | 89.80 | 90.20 | 90.20 | 0.22% | 36,535 |
| Oct 8, 2025 | 90.00 | 90.00 | 89.80 | 90.00 | 90.00 | -0.33% | 8,138 |
| Oct 7, 2025 | 91.00 | 91.00 | 89.80 | 90.30 | 90.30 | -0.11% | 70,534 |
| Oct 3, 2025 | 92.00 | 92.00 | 90.30 | 90.40 | 90.40 | 0.22% | 14,342 |
| Oct 2, 2025 | 92.30 | 92.30 | 90.20 | 90.20 | 90.20 | -0.55% | 25,239 |