Hi-Yes International Co., Ltd. (TPE:2348)
Taiwan
· Delayed Price · Currency is TWD 82.70
+0.60 (0.73%)
At close: Dec 5, 2025
Hi-Yes International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.30 | 83.50 | 81.50 | 82.70 | 82.70 | 0.73% | 313,870 |
| Dec 4, 2025 | 82.30 | 82.90 | 81.50 | 82.10 | 82.10 | -0.24% | 192,333 |
| Dec 3, 2025 | 81.90 | 82.40 | 81.60 | 82.30 | 82.30 | 0.86% | 167,229 |
| Dec 2, 2025 | 82.00 | 82.20 | 81.50 | 81.60 | 81.60 | -0.49% | 248,360 |
| Dec 1, 2025 | 83.70 | 83.90 | 81.50 | 82.00 | 82.00 | -2.73% | 533,119 |
| Nov 28, 2025 | 86.50 | 86.50 | 84.30 | 84.30 | 84.30 | -2.54% | 623,916 |
| Nov 27, 2025 | 83.80 | 88.00 | 83.40 | 86.50 | 86.50 | 4.72% | 1,540,032 |
| Nov 26, 2025 | 81.40 | 83.10 | 80.60 | 82.60 | 82.60 | 2.99% | 502,361 |
| Nov 25, 2025 | 80.10 | 81.10 | 79.70 | 80.20 | 80.20 | 1.01% | 153,041 |
| Nov 24, 2025 | 79.70 | 80.30 | 79.00 | 79.40 | 79.40 | 0.63% | 1,415,424 |
| Nov 21, 2025 | 79.00 | 79.90 | 77.80 | 78.90 | 78.90 | -0.13% | 304,838 |
| Nov 20, 2025 | 77.10 | 79.00 | 77.10 | 79.00 | 79.00 | 2.60% | 368,631 |
| Nov 19, 2025 | 78.30 | 78.90 | 76.90 | 77.00 | 77.00 | -1.66% | 764,255 |
| Nov 18, 2025 | 78.80 | 80.40 | 77.90 | 78.30 | 78.30 | -0.76% | 495,536 |
| Nov 17, 2025 | 78.90 | 80.00 | 77.90 | 78.90 | 78.90 | -0.63% | 511,749 |
| Nov 14, 2025 | 80.10 | 81.00 | 78.90 | 79.40 | 79.40 | -1.73% | 710,083 |
| Nov 13, 2025 | 80.30 | 81.00 | 80.00 | 80.80 | 80.80 | 0.37% | 318,886 |
| Nov 12, 2025 | 80.40 | 81.50 | 80.20 | 80.50 | 80.50 | -0.25% | 359,449 |
| Nov 11, 2025 | 81.30 | 82.00 | 80.10 | 80.70 | 80.70 | -0.98% | 1,097,685 |
| Nov 10, 2025 | 82.60 | 82.60 | 81.30 | 81.50 | 81.50 | -1.45% | 387,258 |
| Nov 7, 2025 | 82.80 | 83.60 | 82.50 | 82.70 | 82.70 | - | 281,985 |
| Nov 6, 2025 | 84.50 | 85.70 | 82.40 | 82.70 | 82.70 | -0.72% | 546,966 |
| Nov 5, 2025 | 82.00 | 83.90 | 81.00 | 83.30 | 83.30 | - | 460,418 |
| Nov 4, 2025 | 82.70 | 84.20 | 82.50 | 83.30 | 83.30 | 0.73% | 386,658 |
| Nov 3, 2025 | 84.50 | 84.70 | 82.60 | 82.70 | 82.70 | -1.31% | 680,520 |
| Oct 31, 2025 | 84.50 | 85.30 | 83.80 | 83.80 | 83.80 | 0.24% | 465,900 |
| Oct 30, 2025 | 84.20 | 84.80 | 83.60 | 83.60 | 83.60 | -0.48% | 593,558 |
| Oct 29, 2025 | 85.00 | 85.50 | 84.00 | 84.00 | 84.00 | -1.06% | 380,542 |
| Oct 28, 2025 | 87.60 | 87.60 | 84.50 | 84.90 | 84.90 | -2.41% | 711,456 |
| Oct 27, 2025 | 86.90 | 87.60 | 86.30 | 87.00 | 87.00 | 0.23% | 318,201 |
| Oct 23, 2025 | 87.80 | 87.80 | 86.30 | 86.80 | 86.80 | -0.57% | 182,663 |
| Oct 22, 2025 | 86.30 | 87.50 | 85.80 | 87.30 | 87.30 | 1.63% | 455,196 |
| Oct 21, 2025 | 86.00 | 86.40 | 85.00 | 85.90 | 85.90 | 0.70% | 255,577 |
| Oct 20, 2025 | 87.30 | 87.70 | 84.60 | 85.30 | 85.30 | -1.16% | 598,694 |
| Oct 17, 2025 | 86.70 | 87.50 | 86.00 | 86.30 | 86.30 | -0.46% | 346,097 |
| Oct 16, 2025 | 87.40 | 88.30 | 86.50 | 86.70 | 86.70 | -0.46% | 347,018 |
| Oct 15, 2025 | 87.20 | 87.70 | 86.60 | 87.10 | 87.10 | 0.23% | 455,092 |
| Oct 14, 2025 | 88.40 | 89.90 | 86.40 | 86.90 | 86.90 | -1.03% | 702,896 |
| Oct 13, 2025 | 86.50 | 88.70 | 85.40 | 87.80 | 87.80 | 0.11% | 623,496 |
| Oct 9, 2025 | 88.10 | 88.40 | 87.00 | 87.70 | 87.70 | - | 329,256 |
| Oct 8, 2025 | 87.00 | 88.20 | 86.00 | 87.70 | 87.70 | 0.57% | 525,801 |
| Oct 7, 2025 | 85.70 | 87.50 | 84.70 | 87.20 | 87.20 | 2.23% | 723,127 |
| Oct 3, 2025 | 86.80 | 87.90 | 84.40 | 85.30 | 85.30 | 1.79% | 1,272,479 |
| Oct 2, 2025 | 85.30 | 85.90 | 83.80 | 83.80 | 83.80 | -1.41% | 738,821 |
| Oct 1, 2025 | 86.40 | 87.00 | 84.90 | 85.00 | 85.00 | -1.51% | 723,638 |
| Sep 30, 2025 | 86.80 | 87.70 | 85.80 | 86.30 | 86.30 | - | 693,311 |
| Sep 26, 2025 | 88.30 | 88.30 | 86.10 | 86.30 | 86.30 | -1.93% | 708,811 |
| Sep 25, 2025 | 88.30 | 90.00 | 87.50 | 88.00 | 88.00 | -0.23% | 736,641 |
| Sep 24, 2025 | 88.10 | 89.40 | 88.00 | 88.20 | 88.20 | -0.90% | 581,314 |
| Sep 23, 2025 | 89.80 | 90.50 | 87.80 | 89.00 | 89.00 | -0.89% | 1,130,653 |
| Sep 22, 2025 | 92.20 | 92.30 | 89.50 | 89.80 | 89.80 | -1.97% | 1,500,689 |
| Sep 19, 2025 | 95.70 | 95.70 | 90.60 | 91.60 | 91.60 | -8.31% | 3,953,632 |
| Sep 18, 2025 | 103.00 | 106.00 | 99.10 | 99.90 | 99.90 | -4.40% | 2,389,375 |
| Sep 17, 2025 | 104.50 | 106.00 | 101.50 | 104.50 | 104.50 | 0.97% | 1,901,856 |
| Sep 16, 2025 | 102.00 | 107.00 | 100.50 | 103.50 | 103.50 | 3.50% | 4,323,220 |
| Sep 15, 2025 | 101.00 | 103.00 | 96.50 | 100.00 | 100.00 | -0.99% | 2,770,560 |
| Sep 12, 2025 | 95.20 | 103.00 | 95.20 | 101.00 | 101.00 | 6.88% | 2,986,342 |
| Sep 11, 2025 | 96.10 | 96.30 | 94.40 | 94.50 | 94.50 | -2.17% | 995,556 |
| Sep 10, 2025 | 100.00 | 101.50 | 96.50 | 96.60 | 96.60 | -3.40% | 2,075,614 |
| Sep 9, 2025 | 95.00 | 102.00 | 93.00 | 100.00 | 100.00 | 6.04% | 3,284,910 |
| Sep 8, 2025 | 102.00 | 102.50 | 93.80 | 94.30 | 94.30 | -8.89% | 4,248,375 |
| Sep 5, 2025 | 107.00 | 107.00 | 101.50 | 103.50 | 103.50 | 6.05% | 12,038,910 |
| Sep 4, 2025 | 89.20 | 97.60 | 88.80 | 97.60 | 97.60 | 9.91% | 2,542,698 |
| Sep 3, 2025 | 85.40 | 89.40 | 85.40 | 88.80 | 88.80 | 3.50% | 1,465,744 |
| Sep 2, 2025 | 85.50 | 86.60 | 85.00 | 85.80 | 85.80 | 0.35% | 421,648 |
| Sep 1, 2025 | 86.00 | 87.60 | 84.20 | 85.50 | 85.50 | -0.23% | 952,242 |
| Aug 29, 2025 | 85.60 | 89.00 | 85.40 | 85.70 | 85.70 | 1.42% | 1,351,374 |
| Aug 28, 2025 | 84.00 | 86.20 | 83.80 | 84.50 | 84.50 | 0.36% | 572,572 |
| Aug 27, 2025 | 83.70 | 85.50 | 83.50 | 84.20 | 84.20 | - | 459,437 |
| Aug 26, 2025 | 84.40 | 84.50 | 83.40 | 84.20 | 84.20 | -0.71% | 538,321 |
| Aug 25, 2025 | 84.70 | 86.40 | 84.70 | 84.80 | 84.80 | 1.19% | 425,301 |
| Aug 22, 2025 | 86.30 | 86.30 | 83.70 | 83.80 | 83.80 | -2.90% | 683,260 |
| Aug 21, 2025 | 86.60 | 87.60 | 85.90 | 86.30 | 86.30 | 0.23% | 574,827 |
| Aug 20, 2025 | 86.10 | 86.90 | 84.30 | 86.10 | 86.10 | 0.47% | 575,548 |
| Aug 19, 2025 | 84.50 | 86.20 | 83.30 | 85.70 | 85.70 | 1.30% | 921,737 |
| Aug 18, 2025 | 84.20 | 87.30 | 84.20 | 84.60 | 84.60 | 0.12% | 662,244 |
| Aug 15, 2025 | 86.50 | 86.50 | 83.30 | 84.50 | 84.50 | -2.54% | 1,224,938 |
| Aug 14, 2025 | 85.00 | 86.70 | 84.80 | 86.70 | 86.70 | 1.76% | 433,648 |
| Aug 13, 2025 | 86.60 | 86.90 | 84.80 | 85.20 | 85.20 | 0.12% | 671,598 |
| Aug 12, 2025 | 86.00 | 86.80 | 85.00 | 85.10 | 85.10 | -0.12% | 318,203 |
| Aug 11, 2025 | 87.20 | 87.20 | 85.00 | 85.20 | 85.20 | -2.29% | 714,623 |
| Aug 8, 2025 | 88.40 | 88.70 | 86.60 | 87.20 | 87.20 | -0.91% | 529,670 |
| Aug 7, 2025 | 90.80 | 90.80 | 88.00 | 88.00 | 88.00 | -2.55% | 725,920 |
| Aug 6, 2025 | 90.00 | 90.90 | 89.70 | 90.30 | 90.30 | -0.88% | 450,164 |
| Aug 5, 2025 | 91.10 | 91.90 | 90.80 | 91.10 | 91.10 | -0.44% | 317,107 |
| Aug 4, 2025 | 88.50 | 91.90 | 88.30 | 91.50 | 91.50 | 2.01% | 471,728 |
| Aug 1, 2025 | 87.00 | 89.80 | 86.00 | 89.70 | 89.70 | 2.75% | 519,407 |
| Jul 31, 2025 | 89.00 | 89.00 | 87.00 | 87.30 | 87.30 | -1.47% | 825,755 |
| Jul 30, 2025 | 88.80 | 89.20 | 88.00 | 88.60 | 88.60 | -0.23% | 367,931 |
| Jul 29, 2025 | 90.00 | 90.00 | 88.20 | 88.80 | 88.80 | -1.33% | 408,321 |
| Jul 28, 2025 | 90.50 | 90.90 | 89.10 | 90.00 | 90.00 | -0.55% | 323,455 |
| Jul 25, 2025 | 89.40 | 90.90 | 89.40 | 90.50 | 90.50 | 1.34% | 402,149 |
| Jul 24, 2025 | 89.50 | 91.40 | 88.80 | 89.30 | 89.30 | 1.13% | 818,368 |
| Jul 23, 2025 | 85.90 | 89.40 | 85.80 | 88.30 | 88.30 | 4.13% | 875,615 |
| Jul 22, 2025 | 88.80 | 88.90 | 84.50 | 84.80 | 84.80 | -4.29% | 1,469,605 |
| Jul 21, 2025 | 88.50 | 89.50 | 88.20 | 88.60 | 88.60 | 0.23% | 466,275 |
| Jul 18, 2025 | 90.60 | 90.90 | 88.30 | 88.40 | 88.40 | -1.89% | 1,070,560 |
| Jul 17, 2025 | 89.70 | 92.10 | 89.70 | 90.10 | 90.10 | 1.46% | 979,319 |
| Jul 16, 2025 | 90.60 | 90.60 | 88.80 | 88.80 | 88.80 | -1.99% | 1,653,029 |
| Jul 15, 2025 | 94.60 | 94.80 | 90.60 | 90.60 | 90.60 | -12.46% | 3,055,116 |