Hsin Yung Chien Co., Ltd. (TPE:2114)
Taiwan
· Delayed Price · Currency is TWD 88.60
-0.20 (-0.23%)
Apr 29, 2026, 1:30 PM CST
Hsin Yung Chien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 89.40 | 89.40 | 88.60 | 88.60 | 88.60 | -0.23% | 25,852 |
| Apr 28, 2026 | 89.40 | 89.40 | 88.80 | 88.80 | 88.80 | -0.22% | 30,123 |
| Apr 27, 2026 | 88.40 | 89.00 | 88.40 | 89.00 | 89.00 | 0.56% | 74,905 |
| Apr 24, 2026 | 88.50 | 88.50 | 88.00 | 88.50 | 88.50 | 0.11% | 27,686 |
| Apr 23, 2026 | 88.50 | 88.50 | 87.90 | 88.40 | 88.40 | -0.11% | 38,780 |
| Apr 22, 2026 | 88.30 | 88.50 | 88.20 | 88.50 | 88.50 | 0.23% | 24,404 |
| Apr 21, 2026 | 88.30 | 88.30 | 88.00 | 88.30 | 88.30 | - | 32,865 |
| Apr 20, 2026 | 88.90 | 88.90 | 88.00 | 88.30 | 88.30 | -0.67% | 65,962 |
| Apr 17, 2026 | 89.30 | 89.30 | 88.90 | 88.90 | 88.90 | -0.45% | 18,045 |
| Apr 16, 2026 | 89.60 | 89.60 | 88.80 | 89.30 | 89.30 | 0.22% | 13,355 |
| Apr 15, 2026 | 88.20 | 90.00 | 88.20 | 89.10 | 89.10 | 1.02% | 51,385 |
| Apr 14, 2026 | 89.20 | 89.20 | 88.20 | 88.20 | 88.20 | -0.79% | 36,087 |
| Apr 13, 2026 | 88.60 | 89.10 | 88.60 | 88.90 | 88.90 | 0.34% | 24,719 |
| Apr 10, 2026 | 89.00 | 89.00 | 87.80 | 88.60 | 88.60 | -0.45% | 25,789 |
| Apr 9, 2026 | 88.50 | 89.40 | 88.30 | 89.00 | 89.00 | 1.48% | 31,893 |
| Apr 8, 2026 | 87.90 | 88.30 | 87.00 | 87.70 | 87.70 | 0.46% | 49,719 |
| Apr 7, 2026 | 87.90 | 87.90 | 86.50 | 87.30 | 87.30 | -0.57% | 71,473 |
| Apr 2, 2026 | 87.90 | 88.50 | 87.70 | 87.80 | 87.80 | -0.11% | 26,397 |
| Apr 1, 2026 | 88.80 | 88.80 | 87.80 | 87.90 | 87.90 | -0.23% | 29,330 |
| Mar 31, 2026 | 88.30 | 88.50 | 88.00 | 88.10 | 88.10 | -0.23% | 27,879 |
| Mar 30, 2026 | 88.50 | 88.60 | 88.30 | 88.30 | 88.30 | -0.34% | 21,096 |
| Mar 27, 2026 | 88.70 | 88.70 | 88.10 | 88.60 | 88.60 | - | 18,299 |
| Mar 26, 2026 | 88.70 | 88.80 | 88.40 | 88.60 | 88.60 | 0.11% | 31,300 |
| Mar 25, 2026 | 89.00 | 89.00 | 88.30 | 88.50 | 88.50 | 0.23% | 15,132 |
| Mar 24, 2026 | 88.30 | 88.50 | 88.20 | 88.30 | 88.30 | - | 19,416 |
| Mar 23, 2026 | 88.70 | 88.90 | 88.20 | 88.30 | 88.30 | -0.56% | 52,336 |
| Mar 20, 2026 | 88.60 | 88.80 | 88.60 | 88.80 | 88.80 | 0.11% | 11,224 |
| Mar 19, 2026 | 88.60 | 89.00 | 88.60 | 88.70 | 88.70 | -0.11% | 32,260 |
| Mar 18, 2026 | 89.60 | 89.60 | 88.70 | 88.80 | 88.80 | -0.67% | 47,031 |
| Mar 17, 2026 | 88.50 | 89.40 | 88.50 | 89.40 | 89.40 | 1.02% | 30,201 |
| Mar 16, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | -0.45% | 50,419 |
| Mar 13, 2026 | 88.50 | 89.50 | 88.50 | 88.90 | 88.90 | 0.11% | 61,442 |
| Mar 12, 2026 | 88.50 | 89.00 | 88.50 | 88.80 | 88.80 | 0.11% | 45,703 |
| Mar 11, 2026 | 88.20 | 89.10 | 88.20 | 88.70 | 88.70 | 0.34% | 59,029 |
| Mar 10, 2026 | 88.30 | 89.20 | 88.20 | 88.40 | 88.40 | 0.11% | 57,209 |
| 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 |